{"timestamp": "2026-08-03 23:38:24", "data": {"options": [{"option": "BE260807C00080000", "bid": 137.3, "bid_size": 7.0, "ask": 140.7, "ask_size": 1.0, "iv": 4.7695, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0131, "theo": 138.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.25, "last_trade_time": "2026-07-29T09:30:31", "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "BE260807P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 3.0776, "open_interest": 358.0, "volume": 340.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0036, "change": -0.015, "open": 0.14, "high": 0.19, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:57:37", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "BE260807C00085000", "bid": 132.3, "bid_size": 10.0, "ask": 135.7, "ask_size": 13.0, "iv": 4.4974, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0139, "theo": 133.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 124.850002288818}, {"option": "BE260807P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 7.0, "iv": 3.7186, "open_interest": 82.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-31T13:49:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BE260807C00090000", "bid": 127.3, "bid_size": 6.0, "ask": 130.8, "ask_size": 8.0, "iv": 4.3037, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0148, "theo": 128.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.64, "last_trade_time": "2026-07-29T09:31:20", "percent_change": 0.0, "prev_day_close": 120.300003051758}, {"option": "BE260807P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 3.0035, "open_interest": 2035.0, "volume": 13.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0064, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:08:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "BE260807C00095000", "bid": 122.3, "bid_size": 16.0, "ask": 125.8, "ask_size": 6.0, "iv": 4.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0156, "theo": 123.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.225002288818}, {"option": "BE260807P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 90.0, "iv": 4.2904, "open_interest": 162.0, "volume": 5.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0005, "theta": -0.0091, "rho": 0.0, "theo": 0.0106, "change": 0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:54:35", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BE260807C00100000", "bid": 117.1, "bid_size": 20.0, "ask": 120.8, "ask_size": 8.0, "iv": 3.7106, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0164, "theo": 118.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-07-29T15:47:09", "percent_change": 0.0, "prev_day_close": 110.224998474121}, {"option": "BE260807P00100000", "bid": 0.02, "bid_size": 7.0, "ask": 0.03, "ask_size": 9.0, "iv": 2.6197, "open_interest": 1445.0, "volume": 910.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0126, "rho": 0.0, "theo": 0.0151, "change": -0.025, "open": 0.05, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:34:27", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "BE260807C00104000", "bid": 113.25, "bid_size": 8.0, "ask": 116.8, "ask_size": 8.0, "iv": 3.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0032, "rho": 0.017, "theo": 114.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.174999237061}, {"option": "BE260807P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 2.6703, "open_interest": 92.0, "volume": 10.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0165, "rho": 0.0, "theo": 0.0199, "change": 0.07, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:19:35", "percent_change": 140.0, "prev_day_close": 0.0500000007450581}, {"option": "BE260807C00105000", "bid": 112.3, "bid_size": 20.0, "ask": 115.85, "ask_size": 8.0, "iv": 3.6332, "open_interest": 27.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.001, "theta": -0.0044, "rho": 0.0172, "theo": 113.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.97, "last_trade_time": "2026-07-31T10:21:49", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "BE260807P00105000", "bid": 0.02, "bid_size": 2.0, "ask": 0.03, "ask_size": 8.0, "iv": 2.4652, "open_interest": 3735.0, "volume": 395.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0176, "rho": 0.0, "theo": 0.0213, "change": -0.055, "open": 0.06, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:52:26", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "BE260807C00106000", "bid": 111.3, "bid_size": 19.0, "ask": 114.85, "ask_size": 8.0, "iv": 3.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.001, "theta": -0.0057, "rho": 0.0174, "theo": 112.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "BE260807P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.6062, "open_interest": 42.0, "volume": 92.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0188, "rho": 0.0, "theo": 0.0229, "change": -0.035, "open": 0.18, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:10:36", "percent_change": -46.6667, "prev_day_close": 0.0749999983236194}, {"option": "BE260807C00107000", "bid": 110.2, "bid_size": 6.0, "ask": 113.85, "ask_size": 8.0, "iv": 3.496, "open_interest": 0.0, "volume": 2.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0071, "rho": 0.0175, "theo": 111.5153, "change": 6.765, "open": 110.05, "high": 110.05, "low": 109.79, "tick": "down", "last_trade_price": 109.79, "last_trade_time": "2026-08-03T11:37:51", "percent_change": 6.56637, "prev_day_close": 103.025001525879}, {"option": "BE260807P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 26.0, "iv": 2.6888, "open_interest": 99.0, "volume": 74.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0011, "theta": -0.02, "rho": -0.0001, "theo": 0.0245, "change": -0.145, "open": 0.05, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T12:57:20", "percent_change": -78.3784, "prev_day_close": 0.185000000521541}, {"option": "BE260807C00108000", "bid": 109.3, "bid_size": 13.0, "ask": 112.85, "ask_size": 8.0, "iv": 3.5054, "open_interest": 0.0, "volume": 3.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0085, "rho": 0.0177, "theo": 110.5178, "change": 6.62, "open": 111.46, "high": 111.46, "low": 108.87, "tick": "down", "last_trade_price": 108.87, "last_trade_time": "2026-08-03T11:37:51", "percent_change": 6.47433, "prev_day_close": 102.25}, {"option": "BE260807P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.5432, "open_interest": 25.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0214, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T11:32:26", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BE260807C00109000", "bid": 108.45, "bid_size": 6.0, "ask": 111.75, "ask_size": 8.0, "iv": 3.488, "open_interest": 0.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0013, "theta": -0.01, "rho": 0.0178, "theo": 109.5204, "change": 9.25, "open": 110.55, "high": 110.55, "low": 110.55, "tick": "up", "last_trade_price": 110.55, "last_trade_time": "2026-08-03T11:23:29", "percent_change": 9.13129, "prev_day_close": 101.299999237061}, {"option": "BE260807P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 110.0, "iv": 2.8478, "open_interest": 43.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0228, "rho": -0.0001, "theo": 0.0281, "change": 0.06, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T09:54:14", "percent_change": 50.0, "prev_day_close": 0.120000002905726}, {"option": "BE260807C00110000", "bid": 107.3, "bid_size": 6.0, "ask": 110.85, "ask_size": 8.0, "iv": 3.4222, "open_interest": 63.0, "volume": 1.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0117, "rho": 0.018, "theo": 108.5231, "change": 7.625, "open": 107.9, "high": 107.9, "low": 107.9, "tick": "up", "last_trade_price": 107.9, "last_trade_time": "2026-08-03T12:13:17", "percent_change": 7.60409, "prev_day_close": 100.275001525879}, {"option": "BE260807P00110000", "bid": 0.03, "bid_size": 101.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.3935, "open_interest": 9629.0, "volume": 99.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0243, "rho": -0.0001, "theo": 0.0301, "change": -0.1, "open": 0.09, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:37:27", "percent_change": -76.9231, "prev_day_close": 0.130000002682209}, {"option": "BE260807C00111000", "bid": 106.3, "bid_size": 16.0, "ask": 109.75, "ask_size": 16.0, "iv": 3.3313, "open_interest": 0.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0134, "rho": 0.0182, "theo": 107.526, "change": 7.875, "open": 107.0, "high": 107.0, "low": 107.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-08-03T12:13:17", "percent_change": 7.94451, "prev_day_close": 99.125}, {"option": "BE260807P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 2.5602, "open_interest": 21.0, "volume": 103.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0259, "rho": -0.0001, "theo": 0.0322, "change": -0.03, "open": 0.13, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T12:10:36", "percent_change": -23.0769, "prev_day_close": 0.129999997094274}, {"option": "BE260807C00112000", "bid": 105.35, "bid_size": 16.0, "ask": 108.75, "ask_size": 16.0, "iv": 3.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0152, "rho": 0.0183, "theo": 106.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2249984741211}, {"option": "BE260807P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 30.0, "iv": 2.7338, "open_interest": 25.0, "volume": 16.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0276, "rho": -0.0001, "theo": 0.0345, "change": -0.025, "open": 0.1, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:45:28", "percent_change": -21.7391, "prev_day_close": 0.115000002086163}, {"option": "BE260807C00113000", "bid": 104.35, "bid_size": 16.0, "ask": 107.85, "ask_size": 8.0, "iv": 3.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0171, "rho": 0.0185, "theo": 105.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3249969482422}, {"option": "BE260807P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 122.0, "iv": 2.712, "open_interest": 17.0, "volume": 39.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0294, "rho": -0.0001, "theo": 0.0369, "change": 0.035, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:38:56", "percent_change": 25.9259, "prev_day_close": 0.134999996051192}, {"option": "BE260807C00114000", "bid": 103.35, "bid_size": 19.0, "ask": 106.85, "ask_size": 8.0, "iv": 3.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0192, "rho": 0.0186, "theo": 104.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0749969482422}, {"option": "BE260807P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 2.3608, "open_interest": 21.0, "volume": 109.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0313, "rho": -0.0001, "theo": 0.0395, "change": -0.11, "open": 0.02, "high": 0.14, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:55:58", "percent_change": -68.75, "prev_day_close": 0.160000000149012}, {"option": "BE260807C00115000", "bid": 102.15, "bid_size": 16.0, "ask": 105.85, "ask_size": 8.0, "iv": 3.3304, "open_interest": 11.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0213, "rho": 0.0188, "theo": 103.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-07-29T09:31:20", "percent_change": 0.0, "prev_day_close": 95.4249992370606}, {"option": "BE260807P00115000", "bid": 0.04, "bid_size": 399.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.4174, "open_interest": 2723.0, "volume": 884.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0333, "rho": -0.0001, "theo": 0.0423, "change": -0.115, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T14:50:35", "percent_change": -69.697, "prev_day_close": 0.16499999910593}, {"option": "BE260807C00116000", "bid": 101.35, "bid_size": 8.0, "ask": 104.85, "ask_size": 8.0, "iv": 3.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.002, "theta": -0.0236, "rho": 0.0189, "theo": 102.5426, "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": 94.375}, {"option": "BE260807P00116000", "bid": 0.03, "bid_size": 36.0, "ask": 0.4, "ask_size": 346.0, "iv": 2.7399, "open_interest": 29.0, "volume": 137.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.002, "theta": -0.0355, "rho": -0.0001, "theo": 0.0453, "change": -0.095, "open": 0.06, "high": 0.18, "low": 0.02, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -38.7755, "prev_day_close": 0.244999993592501}, {"option": "BE260807C00117000", "bid": 100.35, "bid_size": 8.0, "ask": 103.85, "ask_size": 6.0, "iv": 3.1648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0021, "theta": -0.026, "rho": 0.0191, "theo": 101.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "BE260807P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 182.0, "iv": 2.5583, "open_interest": 112.0, "volume": 4.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0378, "rho": -0.0001, "theo": 0.0484, "change": -0.11, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:54:44", "percent_change": -57.8947, "prev_day_close": 0.190000005066395}, {"option": "BE260807C00118000", "bid": 99.35, "bid_size": 8.0, "ask": 102.85, "ask_size": 8.0, "iv": 3.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0285, "rho": 0.0192, "theo": 100.5506, "change": 0.0, "open": 0.0, "high": 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": "BE260807P00118000", "bid": 0.05, "bid_size": 70.0, "ask": 0.07, "ask_size": 10.0, "iv": 2.2884, "open_interest": 201.0, "volume": 170.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0402, "rho": -0.0001, "theo": 0.0518, "change": -0.115, "open": 0.22, "high": 0.28, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:57:09", "percent_change": -58.9744, "prev_day_close": 0.194999992847443}, {"option": "BE260807C00119000", "bid": 98.35, "bid_size": 20.0, "ask": 101.85, "ask_size": 8.0, "iv": 3.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0312, "rho": 0.0194, "theo": 99.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4749984741211}, {"option": "BE260807P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 23.0, "iv": 2.3491, "open_interest": 78.0, "volume": 218.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0427, "rho": -0.0001, "theo": 0.0554, "change": -0.13, "open": 0.2, "high": 2.54, "low": 0.02, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:10:43", "percent_change": -59.0909, "prev_day_close": 0.219999995082617}, {"option": "BE260807C00120000", "bid": 97.15, "bid_size": 19.0, "ask": 100.85, "ask_size": 13.0, "iv": 3.2082, "open_interest": 10.0, "volume": 10.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0025, "theta": -0.034, "rho": 0.0196, "theo": 98.5595, "change": 9.95, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T11:00:58", "percent_change": 11.0494, "prev_day_close": 90.0499992370606}, {"option": "BE260807P00120000", "bid": 0.05, "bid_size": 402.0, "ask": 0.09, "ask_size": 23.0, "iv": 2.2688, "open_interest": 4325.0, "volume": 1219.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0454, "rho": -0.0001, "theo": 0.0593, "change": -0.13, "open": 0.19, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:56:03", "percent_change": -61.9048, "prev_day_close": 0.21000000089407}, {"option": "BE260807C00121000", "bid": 96.35, "bid_size": 19.0, "ask": 99.9, "ask_size": 8.0, "iv": 3.0325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0026, "theta": -0.037, "rho": 0.0197, "theo": 97.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5250015258789}, {"option": "BE260807P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 14.0, "iv": 2.2398, "open_interest": 61.0, "volume": 617.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0483, "rho": -0.0001, "theo": 0.0634, "change": -0.18, "open": 0.14, "high": 1.85, "low": 0.02, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:10:30", "percent_change": -66.6667, "prev_day_close": 0.269999999552965}, {"option": "BE260807C00122000", "bid": 95.4, "bid_size": 18.0, "ask": 98.9, "ask_size": 8.0, "iv": 3.0152, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0402, "rho": 0.0199, "theo": 96.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-07-31T09:43:25", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "BE260807P00122000", "bid": 0.07, "bid_size": 1.0, "ask": 0.13, "ask_size": 13.0, "iv": 2.304, "open_interest": 93.0, "volume": 478.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0514, "rho": -0.0002, "theo": 0.0678, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:10:30", "percent_change": -63.6364, "prev_day_close": 0.274999998509884}, {"option": "BE260807C00123000", "bid": 94.4, "bid_size": 16.0, "ask": 97.8, "ask_size": 8.0, "iv": 2.9363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.003, "theta": -0.0435, "rho": 0.02, "theo": 95.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "BE260807P00123000", "bid": 0.01, "bid_size": 24.0, "ask": 0.13, "ask_size": 12.0, "iv": 2.1826, "open_interest": 66.0, "volume": 148.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.003, "theta": -0.0546, "rho": -0.0002, "theo": 0.0724, "change": -0.31, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:33:41", "percent_change": -81.5789, "prev_day_close": 0.379999995231628}, {"option": "BE260807C00124000", "bid": 93.4, "bid_size": 17.0, "ask": 96.8, "ask_size": 16.0, "iv": 2.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0032, "theta": -0.047, "rho": 0.0202, "theo": 94.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5249977111816}, {"option": "BE260807P00124000", "bid": 0.04, "bid_size": 1.0, "ask": 0.14, "ask_size": 12.0, "iv": 2.2172, "open_interest": 35.0, "volume": 4.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0032, "theta": -0.058, "rho": -0.0002, "theo": 0.0774, "change": -0.16, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T12:34:12", "percent_change": -69.5652, "prev_day_close": 0.230000004172325}, {"option": "BE260807C00125000", "bid": 92.4, "bid_size": 32.0, "ask": 95.9, "ask_size": 28.0, "iv": 2.9786, "open_interest": 290.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0508, "rho": 0.0203, "theo": 93.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.15, "last_trade_time": "2026-07-27T10:14:56", "percent_change": 0.0, "prev_day_close": 85.5249977111816}, {"option": "BE260807P00125000", "bid": 0.05, "bid_size": 3.0, "ask": 0.15, "ask_size": 14.0, "iv": 2.2539, "open_interest": 864.0, "volume": 317.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0616, "rho": -0.0002, "theo": 0.0827, "change": -0.195, "open": 0.18, "high": 0.18, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:26:23", "percent_change": -66.1017, "prev_day_close": 0.295000001788139}, {"option": "BE260807C00126000", "bid": 91.35, "bid_size": 16.0, "ask": 94.9, "ask_size": 8.0, "iv": 2.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0547, "rho": 0.0205, "theo": 92.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3999977111816}, {"option": "BE260807P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 273.0, "iv": 2.3198, "open_interest": 14.0, "volume": 7.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0654, "rho": -0.0002, "theo": 0.0884, "change": -0.19, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T14:51:45", "percent_change": -67.8571, "prev_day_close": 0.280000001192093}, {"option": "BE260807C00127000", "bid": 90.4, "bid_size": 17.0, "ask": 93.9, "ask_size": 8.0, "iv": 2.8295, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0588, "rho": 0.0206, "theo": 91.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.17, "last_trade_time": "2026-07-30T09:48:43", "percent_change": 0.0, "prev_day_close": 83.625}, {"option": "BE260807P00127000", "bid": 0.02, "bid_size": 18.0, "ask": 0.18, "ask_size": 40.0, "iv": 2.1584, "open_interest": 15.0, "volume": 66.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0694, "rho": -0.0002, "theo": 0.0945, "change": -0.11, "open": 0.2, "high": 0.22, "low": 0.02, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T14:14:27", "percent_change": -37.931, "prev_day_close": 0.28999999165535}, {"option": "BE260807C00128000", "bid": 89.4, "bid_size": 20.0, "ask": 92.9, "ask_size": 16.0, "iv": 2.7932, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.004, "theta": -0.0632, "rho": 0.0208, "theo": 90.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.2, "last_trade_time": "2026-07-30T09:48:43", "percent_change": 0.0, "prev_day_close": 82.5250015258789}, {"option": "BE260807P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 23.0, "iv": 2.1425, "open_interest": 22.0, "volume": 26.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.004, "theta": -0.0736, "rho": -0.0002, "theo": 0.1009, "change": -0.075, "open": 0.14, "high": 0.22, "low": 0.09, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:32:26", "percent_change": -25.4237, "prev_day_close": 0.295000001788139}, {"option": "BE260807C00129000", "bid": 88.45, "bid_size": 8.0, "ask": 91.95, "ask_size": 8.0, "iv": 2.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0678, "rho": 0.0209, "theo": 89.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "BE260807P00129000", "bid": 0.06, "bid_size": 22.0, "ask": 0.18, "ask_size": 18.0, "iv": 2.1492, "open_interest": 109.0, "volume": 94.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0781, "rho": -0.0002, "theo": 0.1078, "change": -0.235, "open": 0.36, "high": 0.36, "low": 0.08, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:32:18", "percent_change": -64.3836, "prev_day_close": 0.364999994635582}, {"option": "BE260807C00130000", "bid": 87.45, "bid_size": 20.0, "ask": 90.95, "ask_size": 8.0, "iv": 2.7582, "open_interest": 20.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0726, "rho": 0.0211, "theo": 88.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-07-28T10:54:35", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "BE260807P00130000", "bid": 0.09, "bid_size": 1.0, "ask": 0.15, "ask_size": 2.0, "iv": 2.1206, "open_interest": 717.0, "volume": 402.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0828, "rho": -0.0003, "theo": 0.1151, "change": -0.26, "open": 0.23, "high": 0.3, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:47:13", "percent_change": -68.4211, "prev_day_close": 0.379999995231628}, {"option": "BE260807C00131000", "bid": 86.45, "bid_size": 18.0, "ask": 89.85, "ask_size": 16.0, "iv": 2.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0777, "rho": 0.0212, "theo": 87.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "BE260807P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 138.0, "iv": 2.2214, "open_interest": 70.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0879, "rho": -0.0003, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T15:34:19", "percent_change": 0.0, "prev_day_close": 0.404999986290932}, {"option": "BE260807C00132000", "bid": 85.45, "bid_size": 16.0, "ask": 88.95, "ask_size": 8.0, "iv": 2.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.005, "theta": -0.0831, "rho": 0.0214, "theo": 86.6401, "change": 0.0, "open": 0.0, "high": 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": "BE260807P00132000", "bid": 0.1, "bid_size": 5.0, "ask": 0.17, "ask_size": 1.0, "iv": 2.095, "open_interest": 72.0, "volume": 4.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.005, "theta": -0.0931, "rho": -0.0003, "theo": 0.1312, "change": -0.265, "open": 0.24, "high": 0.33, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:36:52", "percent_change": -59.5506, "prev_day_close": 0.444999985396862}, {"option": "BE260807C00133000", "bid": 84.45, "bid_size": 15.0, "ask": 87.95, "ask_size": 8.0, "iv": 2.6513, "open_interest": 0.0, "volume": 2.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0888, "rho": 0.0215, "theo": 85.6496, "change": 7.465, "open": 85.2, "high": 85.2, "low": 85.19, "tick": "down", "last_trade_price": 85.19, "last_trade_time": "2026-08-03T12:16:10", "percent_change": 9.60437, "prev_day_close": 77.7250022888184}, {"option": "BE260807P00133000", "bid": 0.09, "bid_size": 2.0, "ask": 0.2, "ask_size": 8.0, "iv": 2.0858, "open_interest": 253.0, "volume": 93.0, "delta": -0.0086, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0987, "rho": -0.0003, "theo": 0.14, "change": -0.275, "open": 0.21, "high": 0.3, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:54:48", "percent_change": -64.7059, "prev_day_close": 0.424999982118607}, {"option": "BE260807C00134000", "bid": 83.5, "bid_size": 8.0, "ask": 86.95, "ask_size": 8.0, "iv": 2.6333, "open_interest": 1.0, "volume": 2.0, "delta": 0.9911, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0948, "rho": 0.0216, "theo": 84.6598, "change": 7.56, "open": 84.3, "high": 84.31, "low": 84.3, "tick": "up", "last_trade_price": 84.31, "last_trade_time": "2026-08-03T12:16:10", "percent_change": 9.85016, "prev_day_close": 76.75}, {"option": "BE260807P00134000", "bid": 0.06, "bid_size": 39.0, "ask": 0.22, "ask_size": 9.0, "iv": 2.048, "open_interest": 80.0, "volume": 74.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0056, "theta": -0.1045, "rho": -0.0003, "theo": 0.1495, "change": -0.28, "open": 0.21, "high": 0.23, "low": 0.12, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T13:38:26", "percent_change": -60.8696, "prev_day_close": 0.459999993443489}, {"option": "BE260807C00135000", "bid": 82.5, "bid_size": 16.0, "ask": 86.0, "ask_size": 8.0, "iv": 2.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0059, "theta": -0.101, "rho": 0.0218, "theo": 83.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "BE260807P00135000", "bid": 0.15, "bid_size": 3.0, "ask": 0.2, "ask_size": 6.0, "iv": 2.0807, "open_interest": 739.0, "volume": 509.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0059, "theta": -0.1107, "rho": -0.0004, "theo": 0.1595, "change": -0.385, "open": 0.31, "high": 0.39, "low": 0.1, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:47:13", "percent_change": -68.1416, "prev_day_close": 0.565000012516975}, {"option": "BE260807C00136000", "bid": 81.55, "bid_size": 16.0, "ask": 84.9, "ask_size": 8.0, "iv": 2.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0062, "theta": -0.1076, "rho": 0.0219, "theo": 82.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.875}, {"option": "BE260807P00136000", "bid": 0.12, "bid_size": 23.0, "ask": 0.44, "ask_size": 455.0, "iv": 2.194, "open_interest": 58.0, "volume": 37.0, "delta": -0.0104, "gamma": 0.0006, "vega": 0.0062, "theta": -0.1172, "rho": -0.0004, "theo": 0.1703, "change": -0.235, "open": 0.34, "high": 0.34, "low": 0.15, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -47.4747, "prev_day_close": 0.49499998986721}, {"option": "BE260807C00137000", "bid": 80.5, "bid_size": 16.0, "ask": 84.0, "ask_size": 7.0, "iv": 2.5451, "open_interest": 4.0, "volume": 3.0, "delta": 0.9892, "gamma": 0.0006, "vega": 0.0066, "theta": -0.1146, "rho": 0.0221, "theo": 81.694, "change": 7.535, "open": 81.3, "high": 81.31, "low": 81.3, "tick": "up", "last_trade_price": 81.31, "last_trade_time": "2026-08-03T12:15:30", "percent_change": 10.2135, "prev_day_close": 73.7750015258789}, {"option": "BE260807P00137000", "bid": 0.08, "bid_size": 30.0, "ask": 0.24, "ask_size": 15.0, "iv": 1.9992, "open_interest": 105.0, "volume": 37.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0066, "theta": -0.1239, "rho": -0.0004, "theo": 0.1815, "change": -0.415, "open": 0.32, "high": 0.32, "low": 0.12, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:39:40", "percent_change": -72.1739, "prev_day_close": 0.574999988079071}, {"option": "BE260807C00138000", "bid": 79.3, "bid_size": 9.0, "ask": 83.0, "ask_size": 10.0, "iv": 2.4441, "open_interest": 1.0, "volume": 3.0, "delta": 0.9885, "gamma": 0.0007, "vega": 0.0069, "theta": -0.1218, "rho": 0.0222, "theo": 80.7068, "change": 7.46, "open": 80.4, "high": 80.41, "low": 80.4, "tick": "up", "last_trade_price": 80.41, "last_trade_time": "2026-08-03T12:15:30", "percent_change": 10.2262, "prev_day_close": 72.9499969482422}, {"option": "BE260807P00138000", "bid": 0.06, "bid_size": 43.0, "ask": 0.27, "ask_size": 8.0, "iv": 1.9795, "open_interest": 83.0, "volume": 33.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.0069, "theta": -0.1311, "rho": -0.0004, "theo": 0.1936, "change": -0.335, "open": 0.43, "high": 0.43, "low": 0.13, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:38:09", "percent_change": -52.7559, "prev_day_close": 0.634999990463257}, {"option": "BE260807C00139000", "bid": 78.75, "bid_size": 1.0, "ask": 82.0, "ask_size": 7.0, "iv": 2.5518, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0073, "theta": -0.1295, "rho": 0.0223, "theo": 79.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.21, "last_trade_time": "2026-07-29T13:55:21", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "BE260807P00139000", "bid": 0.05, "bid_size": 55.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.9093, "open_interest": 79.0, "volume": 111.0, "delta": -0.0125, "gamma": 0.0007, "vega": 0.0073, "theta": -0.1386, "rho": -0.0005, "theo": 0.2064, "change": -0.41, "open": 0.26, "high": 0.3, "low": 0.13, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:35:18", "percent_change": -65.0794, "prev_day_close": 0.629999995231628}, {"option": "BE260807C00140000", "bid": 77.95, "bid_size": 8.0, "ask": 81.0, "ask_size": 8.0, "iv": 2.5725, "open_interest": 45.0, "volume": 12.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0077, "theta": -0.1375, "rho": 0.0225, "theo": 78.7348, "change": 7.405, "open": 53.91, "high": 80.0, "low": 53.91, "tick": "down", "last_trade_price": 78.33, "last_trade_time": "2026-08-03T12:15:07", "percent_change": 10.4406, "prev_day_close": 70.9250030517578}, {"option": "BE260807P00140000", "bid": 0.2, "bid_size": 4.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.9963, "open_interest": 1976.0, "volume": 401.0, "delta": -0.0133, "gamma": 0.0007, "vega": 0.0077, "theta": -0.1466, "rho": -0.0005, "theo": 0.2201, "change": -0.48, "open": 0.5, "high": 0.6, "low": 0.14, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:48:41", "percent_change": -68.5714, "prev_day_close": 0.699999988079071}, {"option": "BE260807C00141000", "bid": 76.4, "bid_size": 6.0, "ask": 80.0, "ask_size": 10.0, "iv": 2.3768, "open_interest": 0.0, "volume": 1.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0081, "theta": -0.146, "rho": 0.0226, "theo": 77.7501, "change": 7.48, "open": 77.43, "high": 77.43, "low": 77.43, "tick": "up", "last_trade_price": 77.43, "last_trade_time": "2026-08-03T12:15:07", "percent_change": 10.6934, "prev_day_close": 69.9500007629394}, {"option": "BE260807P00141000", "bid": 0.15, "bid_size": 26.0, "ask": 0.33, "ask_size": 6.0, "iv": 1.999, "open_interest": 93.0, "volume": 44.0, "delta": -0.0142, "gamma": 0.0008, "vega": 0.0081, "theta": -0.155, "rho": -0.0005, "theo": 0.2349, "change": -0.43, "open": 0.24, "high": 0.38, "low": 0.16, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:12:19", "percent_change": -64.1791, "prev_day_close": 0.670000001788139}, {"option": "BE260807C00142000", "bid": 75.45, "bid_size": 16.0, "ask": 79.0, "ask_size": 8.0, "iv": 2.3592, "open_interest": 1.0, "volume": 1.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0086, "theta": -0.1548, "rho": 0.0227, "theo": 76.7663, "change": 7.88, "open": 76.63, "high": 76.63, "low": 76.63, "tick": "up", "last_trade_price": 76.63, "last_trade_time": "2026-08-03T12:06:45", "percent_change": 11.4618, "prev_day_close": 68.75}, {"option": "BE260807P00142000", "bid": 0.1, "bid_size": 36.0, "ask": 0.54, "ask_size": 332.0, "iv": 2.0585, "open_interest": 33.0, "volume": 30.0, "delta": -0.015, "gamma": 0.0008, "vega": 0.0086, "theta": -0.1637, "rho": -0.0006, "theo": 0.2504, "change": -0.42, "open": 0.27, "high": 0.45, "low": 0.18, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:11:52", "percent_change": -60.0, "prev_day_close": 0.699999988079071}, {"option": "BE260807C00143000", "bid": 74.5, "bid_size": 8.0, "ask": 78.0, "ask_size": 8.0, "iv": 2.3412, "open_interest": 1.0, "volume": 1.0, "delta": 0.9843, "gamma": 0.0009, "vega": 0.0091, "theta": -0.1641, "rho": 0.0229, "theo": 75.7834, "change": 7.3, "open": 75.35, "high": 75.35, "low": 75.35, "tick": "up", "last_trade_price": 75.35, "last_trade_time": "2026-08-03T12:14:50", "percent_change": 10.7274, "prev_day_close": 68.0499992370606}, {"option": "BE260807P00143000", "bid": 0.15, "bid_size": 24.0, "ask": 0.55, "ask_size": 41.0, "iv": 1.9538, "open_interest": 90.0, "volume": 47.0, "delta": -0.016, "gamma": 0.0009, "vega": 0.0091, "theta": -0.1729, "rho": -0.0006, "theo": 0.2668, "change": -0.6, "open": 0.48, "high": 0.48, "low": 0.19, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:12:50", "percent_change": -69.7674, "prev_day_close": 0.860000014305115}, {"option": "BE260807C00144000", "bid": 73.65, "bid_size": 6.0, "ask": 77.0, "ask_size": 7.0, "iv": 2.3518, "open_interest": 1.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.0009, "vega": 0.0095, "theta": -0.1738, "rho": 0.023, "theo": 74.8016, "change": 7.225, "open": 74.45, "high": 74.45, "low": 74.45, "tick": "up", "last_trade_price": 74.45, "last_trade_time": "2026-08-03T12:14:50", "percent_change": 10.7475, "prev_day_close": 67.2249984741211}, {"option": "BE260807P00144000", "bid": 0.1, "bid_size": 129.0, "ask": 0.26, "ask_size": 1.0, "iv": 1.8368, "open_interest": 1912.0, "volume": 361.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0095, "theta": -0.1823, "rho": -0.0006, "theo": 0.284, "change": -0.59, "open": 0.51, "high": 0.59, "low": 0.22, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:51:23", "percent_change": -71.0843, "prev_day_close": 0.830000013113022}, {"option": "BE260807C00145000", "bid": 72.55, "bid_size": 31.0, "ask": 76.0, "ask_size": 42.0, "iv": 2.2897, "open_interest": 511.0, "volume": 103.0, "delta": 0.9822, "gamma": 0.001, "vega": 0.01, "theta": -0.1839, "rho": 0.0231, "theo": 73.8208, "change": 5.49, "open": 67.4, "high": 77.3, "low": 67.4, "tick": "down", "last_trade_price": 71.74, "last_trade_time": "2026-08-03T11:32:34", "percent_change": 8.28679, "prev_day_close": 66.25}, {"option": "BE260807P00145000", "bid": 0.18, "bid_size": 49.0, "ask": 0.46, "ask_size": 66.0, "iv": 1.9194, "open_interest": 1345.0, "volume": 282.0, "delta": -0.018, "gamma": 0.001, "vega": 0.01, "theta": -0.1925, "rho": -0.0007, "theo": 0.3028, "change": -0.585, "open": 1.0, "high": 1.0, "low": 0.2, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:43:20", "percent_change": -65.3631, "prev_day_close": 0.895000010728836}, {"option": "BE260807C00146000", "bid": 71.7, "bid_size": 8.0, "ask": 75.15, "ask_size": 8.0, "iv": 2.3389, "open_interest": 7.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.001, "vega": 0.0106, "theta": -0.1946, "rho": 0.0232, "theo": 72.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.46, "last_trade_time": "2026-07-28T11:22:49", "percent_change": 0.0, "prev_day_close": 65.2500019073486}, {"option": "BE260807P00146000", "bid": 0.16, "bid_size": 32.0, "ask": 0.41, "ask_size": 9.0, "iv": 1.9069, "open_interest": 69.0, "volume": 41.0, "delta": -0.0191, "gamma": 0.001, "vega": 0.0106, "theta": -0.2031, "rho": -0.0007, "theo": 0.3225, "change": -0.665, "open": 0.19, "high": 0.32, "low": 0.19, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:44:11", "percent_change": -71.8919, "prev_day_close": 0.925000011920929}, {"option": "BE260807C00147000", "bid": 70.7, "bid_size": 8.0, "ask": 74.05, "ask_size": 8.0, "iv": 2.279, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0011, "vega": 0.0111, "theta": -0.2057, "rho": 0.0234, "theo": 71.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-07-29T09:32:31", "percent_change": 0.0, "prev_day_close": 64.2750015258789}, {"option": "BE260807P00147000", "bid": 0.2, "bid_size": 36.0, "ask": 0.55, "ask_size": 23.0, "iv": 1.9626, "open_interest": 27.0, "volume": 64.0, "delta": -0.0203, "gamma": 0.0011, "vega": 0.0111, "theta": -0.2141, "rho": -0.0008, "theo": 0.3434, "change": -0.69, "open": 0.56, "high": 0.56, "low": 0.26, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:26:34", "percent_change": -66.3462, "prev_day_close": 1.04000002145767}, {"option": "BE260807C00148000", "bid": 69.7, "bid_size": 15.0, "ask": 73.15, "ask_size": 8.0, "iv": 2.2717, "open_interest": 5.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0012, "vega": 0.0117, "theta": -0.2174, "rho": 0.0235, "theo": 70.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.55, "last_trade_time": "2026-07-30T10:00:40", "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "BE260807P00148000", "bid": 0.2, "bid_size": 36.0, "ask": 0.65, "ask_size": 176.0, "iv": 1.9743, "open_interest": 85.0, "volume": 99.0, "delta": -0.0215, "gamma": 0.0012, "vega": 0.0117, "theta": -0.2256, "rho": -0.0008, "theo": 0.3657, "change": -0.82, "open": 0.8, "high": 0.8, "low": 0.29, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -68.3333, "prev_day_close": 1.19999998807907}, {"option": "BE260807C00149000", "bid": 69.1, "bid_size": 7.0, "ask": 72.2, "ask_size": 9.0, "iv": 2.3453, "open_interest": 20.0, "volume": 1.0, "delta": 0.9774, "gamma": 0.0012, "vega": 0.0123, "theta": -0.2295, "rho": 0.0236, "theo": 69.9101, "change": 7.06, "open": 69.51, "high": 69.51, "low": 69.51, "tick": "up", "last_trade_price": 69.51, "last_trade_time": "2026-08-03T12:14:40", "percent_change": 11.305, "prev_day_close": 62.4500007629394}, {"option": "BE260807P00149000", "bid": 0.13, "bid_size": 21.0, "ask": 0.62, "ask_size": 108.0, "iv": 1.9044, "open_interest": 543.0, "volume": 188.0, "delta": -0.0228, "gamma": 0.0012, "vega": 0.0123, "theta": -0.2377, "rho": -0.0008, "theo": 0.3893, "change": -0.815, "open": 1.07, "high": 1.07, "low": 0.2, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T14:07:24", "percent_change": -70.5628, "prev_day_close": 1.15500000119209}, {"option": "BE260807C00150000", "bid": 67.65, "bid_size": 25.0, "ask": 71.2, "ask_size": 30.0, "iv": 2.3111, "open_interest": 78.0, "volume": 15.0, "delta": 0.976, "gamma": 0.0013, "vega": 0.0129, "theta": -0.2422, "rho": 0.0237, "theo": 68.9358, "change": 8.675, "open": 52.92, "high": 72.53, "low": 52.92, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 14.1459, "prev_day_close": 61.3249988555908}, {"option": "BE260807P00150000", "bid": 0.36, "bid_size": 1.0, "ask": 0.42, "ask_size": 1.0, "iv": 1.8878, "open_interest": 4966.0, "volume": 750.0, "delta": -0.0242, "gamma": 0.0013, "vega": 0.0129, "theta": -0.2503, "rho": -0.0009, "theo": 0.4143, "change": -0.75, "open": 1.2, "high": 1.2, "low": 0.26, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -65.2174, "prev_day_close": 1.14999997615814}, {"option": "BE260807C00152500", "bid": 65.2, "bid_size": 16.0, "ask": 68.8, "ask_size": 8.0, "iv": 2.1591, "open_interest": 2.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0015, "vega": 0.0146, "theta": -0.2764, "rho": 0.024, "theo": 66.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.43, "last_trade_time": "2026-07-30T11:07:30", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "BE260807P00152500", "bid": 0.36, "bid_size": 8.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.8465, "open_interest": 984.0, "volume": 88.0, "delta": -0.028, "gamma": 0.0015, "vega": 0.0146, "theta": -0.2842, "rho": -0.001, "theo": 0.4835, "change": -0.92, "open": 1.19, "high": 1.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T13:46:29", "percent_change": -72.4409, "prev_day_close": 1.27000004053116}, {"option": "BE260807C00155000", "bid": 62.8, "bid_size": 22.0, "ask": 66.35, "ask_size": 84.0, "iv": 2.1105, "open_interest": 1859.0, "volume": 1.0, "delta": 0.968, "gamma": 0.0017, "vega": 0.0165, "theta": -0.3143, "rho": 0.0242, "theo": 64.0888, "change": 10.73, "open": 67.58, "high": 67.58, "low": 67.58, "tick": "up", "last_trade_price": 67.58, "last_trade_time": "2026-08-03T10:58:23", "percent_change": 18.8742, "prev_day_close": 56.8500003814697}, {"option": "BE260807P00155000", "bid": 0.45, "bid_size": 7.0, "ask": 0.57, "ask_size": 7.0, "iv": 1.8292, "open_interest": 4511.0, "volume": 669.0, "delta": -0.0323, "gamma": 0.0017, "vega": 0.0165, "theta": -0.3218, "rho": -0.0012, "theo": 0.5638, "change": -0.985, "open": 1.6, "high": 1.65, "low": 0.33, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -65.8863, "prev_day_close": 1.49500000476837}, {"option": "BE260807C00157500", "bid": 60.75, "bid_size": 8.0, "ask": 63.95, "ask_size": 42.0, "iv": 2.1385, "open_interest": 24.0, "volume": 1.0, "delta": 0.9631, "gamma": 0.0019, "vega": 0.0185, "theta": -0.356, "rho": 0.0244, "theo": 61.6832, "change": 6.3, "open": 60.95, "high": 60.95, "low": 60.95, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-08-03T10:28:07", "percent_change": 11.5279, "prev_day_close": 54.6499996185303}, {"option": "BE260807P00157500", "bid": 0.44, "bid_size": 26.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.7931, "open_interest": 1302.0, "volume": 414.0, "delta": -0.0372, "gamma": 0.0019, "vega": 0.0185, "theta": -0.3633, "rho": -0.0014, "theo": 0.6563, "change": -1.045, "open": 1.55, "high": 1.8, "low": 0.35, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T14:45:33", "percent_change": -59.8854, "prev_day_close": 1.74500000476837}, {"option": "BE260807C00160000", "bid": 58.35, "bid_size": 1.0, "ask": 61.5, "ask_size": 19.0, "iv": 2.0817, "open_interest": 307.0, "volume": 4.0, "delta": 0.9575, "gamma": 0.0022, "vega": 0.0207, "theta": -0.4019, "rho": 0.0246, "theo": 59.2915, "change": 8.35, "open": 40.55, "high": 60.55, "low": 40.55, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-08-03T14:05:41", "percent_change": 15.9962, "prev_day_close": 52.2000007629394}, {"option": "BE260807P00160000", "bid": 0.58, "bid_size": 22.0, "ask": 0.8, "ask_size": 2.0, "iv": 1.7852, "open_interest": 4010.0, "volume": 806.0, "delta": -0.0428, "gamma": 0.0022, "vega": 0.0207, "theta": -0.4088, "rho": -0.0016, "theo": 0.7629, "change": -1.28, "open": 2.23, "high": 2.3, "low": 0.5, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T15:57:54", "percent_change": -65.641, "prev_day_close": 1.94999992847443}, {"option": "BE260807C00162500", "bid": 55.6, "bid_size": 22.0, "ask": 59.15, "ask_size": 101.0, "iv": 1.9806, "open_interest": 116.0, "volume": 22.0, "delta": 0.9513, "gamma": 0.0024, "vega": 0.0231, "theta": -0.4519, "rho": 0.0248, "theo": 56.9159, "change": 8.27, "open": 40.05, "high": 58.47, "low": 38.1, "tick": "up", "last_trade_price": 58.47, "last_trade_time": "2026-08-03T14:20:54", "percent_change": 16.4741, "prev_day_close": 50.1999988555908}, {"option": "BE260807P00162500", "bid": 0.71, "bid_size": 16.0, "ask": 0.87, "ask_size": 2.0, "iv": 1.7403, "open_interest": 220.0, "volume": 325.0, "delta": -0.049, "gamma": 0.0024, "vega": 0.0231, "theta": -0.4587, "rho": -0.0018, "theo": 0.8855, "change": -1.45, "open": 2.34, "high": 2.88, "low": 0.52, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:59:59", "percent_change": -63.0435, "prev_day_close": 2.29999995231628}, {"option": "BE260807C00165000", "bid": 53.25, "bid_size": 22.0, "ask": 56.8, "ask_size": 23.0, "iv": 1.9484, "open_interest": 2207.0, "volume": 12.0, "delta": 0.9443, "gamma": 0.0028, "vega": 0.0257, "theta": -0.5063, "rho": 0.0249, "theo": 54.5582, "change": 8.11, "open": 45.9, "high": 56.11, "low": 45.9, "tick": "up", "last_trade_price": 56.11, "last_trade_time": "2026-08-03T14:20:54", "percent_change": 16.8958, "prev_day_close": 48.0}, {"option": "BE260807P00165000", "bid": 0.9, "bid_size": 3.0, "ask": 1.04, "ask_size": 1.0, "iv": 1.7605, "open_interest": 3457.0, "volume": 879.0, "delta": -0.056, "gamma": 0.0028, "vega": 0.0257, "theta": -0.5128, "rho": -0.0021, "theo": 1.0261, "change": -1.545, "open": 2.26, "high": 3.1, "low": 0.69, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:57:00", "percent_change": -61.4314, "prev_day_close": 2.51499998569489}, {"option": "BE260807C00167500", "bid": 50.9, "bid_size": 16.0, "ask": 54.5, "ask_size": 12.0, "iv": 1.9195, "open_interest": 36.0, "volume": 2.0, "delta": 0.9364, "gamma": 0.0031, "vega": 0.0285, "theta": -0.5649, "rho": 0.025, "theo": 52.2207, "change": 9.2, "open": 29.0, "high": 55.0, "low": 29.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T10:31:15", "percent_change": 20.0873, "prev_day_close": 45.8000011444092}, {"option": "BE260807P00167500", "bid": 0.75, "bid_size": 48.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.733, "open_interest": 82.0, "volume": 414.0, "delta": -0.0639, "gamma": 0.0031, "vega": 0.0286, "theta": -0.5712, "rho": -0.0023, "theo": 1.187, "change": -1.74, "open": 2.8, "high": 2.8, "low": 0.82, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T15:39:31", "percent_change": -61.2676, "prev_day_close": 2.83999991416931}, {"option": "BE260807C00170000", "bid": 48.75, "bid_size": 25.0, "ask": 52.1, "ask_size": 76.0, "iv": 1.8996, "open_interest": 159.0, "volume": 27.0, "delta": 0.9276, "gamma": 0.0034, "vega": 0.0316, "theta": -0.6279, "rho": 0.0251, "theo": 49.9062, "change": 5.95, "open": 31.55, "high": 54.02, "low": 31.55, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T11:36:00", "percent_change": 13.6625, "prev_day_close": 43.5499992370606}, {"option": "BE260807P00170000", "bid": 1.09, "bid_size": 14.0, "ask": 1.45, "ask_size": 12.0, "iv": 1.7137, "open_interest": 1207.0, "volume": 808.0, "delta": -0.0727, "gamma": 0.0034, "vega": 0.0316, "theta": -0.634, "rho": -0.0027, "theo": 1.3707, "change": -2.11, "open": 3.5, "high": 4.4, "low": 0.88, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T15:58:43", "percent_change": -62.9851, "prev_day_close": 3.35000002384186}, {"option": "BE260807C00172500", "bid": 46.45, "bid_size": 19.0, "ask": 49.85, "ask_size": 42.0, "iv": 1.8735, "open_interest": 88.0, "volume": 7.0, "delta": 0.9178, "gamma": 0.0038, "vega": 0.0347, "theta": -0.695, "rho": 0.0251, "theo": 47.6169, "change": 8.475, "open": 30.33, "high": 50.0, "low": 30.33, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T10:31:14", "percent_change": 20.4094, "prev_day_close": 41.5249996185303}, {"option": "BE260807P00172500", "bid": 1.22, "bid_size": 13.0, "ask": 1.81, "ask_size": 26.0, "iv": 1.7102, "open_interest": 71.0, "volume": 119.0, "delta": -0.0825, "gamma": 0.0038, "vega": 0.0347, "theta": -0.7009, "rho": -0.003, "theo": 1.5797, "change": -2.285, "open": 4.51, "high": 4.51, "low": 1.09, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:45:41", "percent_change": -61.3423, "prev_day_close": 3.72500014305115}, {"option": "BE260807C00175000", "bid": 44.25, "bid_size": 37.0, "ask": 47.5, "ask_size": 43.0, "iv": 1.842, "open_interest": 151.0, "volume": 13.0, "delta": 0.907, "gamma": 0.0042, "vega": 0.0381, "theta": -0.766, "rho": 0.0251, "theo": 45.3559, "change": 8.125, "open": 30.83, "high": 47.85, "low": 30.83, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-08-03T15:44:17", "percent_change": 20.4531, "prev_day_close": 39.7250003814697}, {"option": "BE260807P00175000", "bid": 1.38, "bid_size": 56.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.6716, "open_interest": 1623.0, "volume": 545.0, "delta": -0.0934, "gamma": 0.0042, "vega": 0.0381, "theta": -0.7717, "rho": -0.0034, "theo": 1.8172, "change": -2.515, "open": 4.95, "high": 5.5, "low": 1.14, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -60.2395, "prev_day_close": 4.17499995231628}, {"option": "BE260807C00177500", "bid": 42.05, "bid_size": 25.0, "ask": 45.35, "ask_size": 85.0, "iv": 1.8281, "open_interest": 297.0, "volume": 12.0, "delta": 0.895, "gamma": 0.0047, "vega": 0.0416, "theta": -0.8406, "rho": 0.025, "theo": 43.1264, "change": 5.78, "open": 28.51, "high": 46.46, "low": 28.51, "tick": "down", "last_trade_price": 42.78, "last_trade_time": "2026-08-03T14:48:20", "percent_change": 15.6216, "prev_day_close": 37.0}, {"option": "BE260807P00177500", "bid": 1.9, "bid_size": 1.0, "ask": 2.2, "ask_size": 20.0, "iv": 1.6877, "open_interest": 203.0, "volume": 195.0, "delta": -0.1053, "gamma": 0.0047, "vega": 0.0416, "theta": -0.8462, "rho": -0.0039, "theo": 2.0861, "change": -2.6, "open": 5.3, "high": 5.8, "low": 1.47, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -56.5217, "prev_day_close": 4.60000014305115}, {"option": "BE260807C00180000", "bid": 40.1, "bid_size": 16.0, "ask": 42.9, "ask_size": 88.0, "iv": 1.802, "open_interest": 1627.0, "volume": 48.0, "delta": 0.8819, "gamma": 0.0051, "vega": 0.0453, "theta": -0.9183, "rho": 0.0249, "theo": 40.9312, "change": 7.12, "open": 20.5, "high": 45.15, "low": 20.5, "tick": "no_change", "last_trade_price": 41.97, "last_trade_time": "2026-08-03T14:35:50", "percent_change": 20.4304, "prev_day_close": 34.8500003814697}, {"option": "BE260807P00180000", "bid": 2.02, "bid_size": 55.0, "ask": 2.49, "ask_size": 10.0, "iv": 1.651, "open_interest": 1986.0, "volume": 1101.0, "delta": -0.1185, "gamma": 0.0051, "vega": 0.0453, "theta": -0.9237, "rho": -0.0043, "theo": 2.3894, "change": -3.02, "open": 6.3, "high": 7.4, "low": 1.68, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -57.5238, "prev_day_close": 5.25}, {"option": "BE260807C00182500", "bid": 37.5, "bid_size": 24.0, "ask": 41.0, "ask_size": 20.0, "iv": 1.7608, "open_interest": 244.0, "volume": 4.0, "delta": 0.8675, "gamma": 0.0056, "vega": 0.0491, "theta": -0.9985, "rho": 0.0248, "theo": 38.7743, "change": 8.825, "open": 40.0, "high": 42.5, "low": 40.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-08-03T10:46:43", "percent_change": 26.2064, "prev_day_close": 33.6749992370606}, {"option": "BE260807P00182500", "bid": 2.18, "bid_size": 76.0, "ask": 2.94, "ask_size": 51.0, "iv": 1.631, "open_interest": 565.0, "volume": 65.0, "delta": -0.1329, "gamma": 0.0056, "vega": 0.0491, "theta": -1.0038, "rho": -0.0048, "theo": 2.7309, "change": -3.1, "open": 7.25, "high": 7.25, "low": 1.98, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-03T15:51:09", "percent_change": -54.386, "prev_day_close": 5.70000004768372}, {"option": "BE260807C00185000", "bid": 35.5, "bid_size": 45.0, "ask": 38.9, "ask_size": 132.0, "iv": 1.7521, "open_interest": 1778.0, "volume": 62.0, "delta": 0.8519, "gamma": 0.0061, "vega": 0.053, "theta": -1.0805, "rho": 0.0246, "theo": 36.6587, "change": 7.675, "open": 20.0, "high": 41.0, "low": 17.42, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-08-03T15:44:17", "percent_change": 24.4232, "prev_day_close": 31.4249992370606}, {"option": "BE260807P00185000", "bid": 2.6, "bid_size": 85.0, "ask": 3.25, "ask_size": 8.0, "iv": 1.6161, "open_interest": 967.0, "volume": 322.0, "delta": -0.1485, "gamma": 0.0061, "vega": 0.053, "theta": -1.0856, "rho": -0.0054, "theo": 3.1137, "change": -3.51, "open": 7.2, "high": 8.45, "low": 2.25, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -54.4186, "prev_day_close": 6.45000004768372}, {"option": "BE260807C00187500", "bid": 33.5, "bid_size": 10.0, "ask": 35.85, "ask_size": 27.0, "iv": 1.654, "open_interest": 117.0, "volume": 5.0, "delta": 0.835, "gamma": 0.0066, "vega": 0.0569, "theta": -1.1634, "rho": 0.0243, "theo": 34.5879, "change": 5.48, "open": 18.65, "high": 35.78, "low": 18.65, "tick": "up", "last_trade_price": 35.78, "last_trade_time": "2026-08-03T15:31:10", "percent_change": 18.0858, "prev_day_close": 30.3000001907349}, {"option": "BE260807P00187500", "bid": 2.91, "bid_size": 129.0, "ask": 4.0, "ask_size": 54.0, "iv": 1.6234, "open_interest": 657.0, "volume": 470.0, "delta": -0.1655, "gamma": 0.0066, "vega": 0.0569, "theta": -1.1685, "rho": -0.0059, "theo": 3.5418, "change": -3.55, "open": 6.85, "high": 10.35, "low": 2.6, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -50.3546, "prev_day_close": 7.04999995231628}, {"option": "BE260807C00190000", "bid": 31.65, "bid_size": 47.0, "ask": 34.4, "ask_size": 125.0, "iv": 1.7004, "open_interest": 672.0, "volume": 137.0, "delta": 0.8168, "gamma": 0.0071, "vega": 0.0608, "theta": -1.2463, "rho": 0.024, "theo": 32.5662, "change": 4.375, "open": 16.05, "high": 37.45, "low": 14.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 15.5556, "prev_day_close": 28.125}, {"option": "BE260807P00190000", "bid": 3.45, "bid_size": 88.0, "ask": 4.1, "ask_size": 2.0, "iv": 1.5854, "open_interest": 1180.0, "volume": 1001.0, "delta": -0.1837, "gamma": 0.0071, "vega": 0.0608, "theta": -1.2514, "rho": -0.0066, "theo": 4.0187, "change": -3.875, "open": 12.1, "high": 12.1, "low": 3.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -49.2063, "prev_day_close": 7.875}, {"option": "BE260807C00192500", "bid": 29.45, "bid_size": 15.0, "ask": 31.9, "ask_size": 12.0, "iv": 1.6258, "open_interest": 59.0, "volume": 14.0, "delta": 0.7972, "gamma": 0.0076, "vega": 0.0647, "theta": -1.3283, "rho": 0.0236, "theo": 30.5964, "change": 3.275, "open": 13.0, "high": 32.0, "low": 13.0, "tick": "down", "last_trade_price": 29.85, "last_trade_time": "2026-08-03T12:27:57", "percent_change": 12.3236, "prev_day_close": 26.5749998092651}, {"option": "BE260807P00192500", "bid": 3.85, "bid_size": 94.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.5869, "open_interest": 9952.0, "volume": 630.0, "delta": -0.2032, "gamma": 0.0076, "vega": 0.0647, "theta": -1.3333, "rho": -0.0071, "theo": 4.5476, "change": -4.345, "open": 10.2, "high": 12.34, "low": 3.45, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-08-03T15:51:14", "percent_change": -49.7994, "prev_day_close": 8.72500014305115}, {"option": "BE260807C00195000", "bid": 27.6, "bid_size": 15.0, "ask": 30.35, "ask_size": 132.0, "iv": 1.6446, "open_interest": 221.0, "volume": 114.0, "delta": 0.7764, "gamma": 0.0081, "vega": 0.0685, "theta": -1.408, "rho": 0.0232, "theo": 28.6826, "change": 3.875, "open": 12.0, "high": 33.0, "low": 11.74, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 15.5779, "prev_day_close": 24.875}, {"option": "BE260807P00195000", "bid": 4.55, "bid_size": 105.0, "ask": 5.45, "ask_size": 16.0, "iv": 1.5827, "open_interest": 371.0, "volume": 353.0, "delta": -0.2241, "gamma": 0.0081, "vega": 0.0686, "theta": -1.413, "rho": -0.008, "theo": 5.1329, "change": -4.8, "open": 11.7, "high": 13.61, "low": 3.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -49.2308, "prev_day_close": 9.75}, {"option": "BE260807C00197500", "bid": 26.15, "bid_size": 11.0, "ask": 28.4, "ask_size": 74.0, "iv": 1.6528, "open_interest": 2012.0, "volume": 81.0, "delta": 0.7544, "gamma": 0.0086, "vega": 0.0722, "theta": -1.4845, "rho": 0.0227, "theo": 26.8282, "change": 4.325, "open": 10.0, "high": 30.79, "low": 10.0, "tick": "up", "last_trade_price": 27.85, "last_trade_time": "2026-08-03T15:28:16", "percent_change": 18.3847, "prev_day_close": 23.5250005722046}, {"option": "BE260807P00197500", "bid": 5.25, "bid_size": 23.0, "ask": 6.15, "ask_size": 29.0, "iv": 1.5805, "open_interest": 2037.0, "volume": 139.0, "delta": -0.2462, "gamma": 0.0086, "vega": 0.0722, "theta": -1.4894, "rho": -0.0088, "theo": 5.7771, "change": -4.79, "open": 12.9, "high": 15.4, "low": 4.67, "tick": "up", "last_trade_price": 5.81, "last_trade_time": "2026-08-03T15:49:13", "percent_change": -45.1887, "prev_day_close": 10.5999999046326}, {"option": "BE260807C00200000", "bid": 24.05, "bid_size": 15.0, "ask": 26.0, "ask_size": 12.0, "iv": 1.5794, "open_interest": 2049.0, "volume": 524.0, "delta": 0.7312, "gamma": 0.0091, "vega": 0.0757, "theta": -1.5565, "rho": 0.0221, "theo": 25.036, "change": 4.6, "open": 13.2, "high": 29.85, "low": 9.3, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T15:53:09", "percent_change": 21.0046, "prev_day_close": 21.8999996185303}, {"option": "BE260807P00200000", "bid": 5.95, "bid_size": 117.0, "ask": 6.6, "ask_size": 4.0, "iv": 1.5531, "open_interest": 1978.0, "volume": 9114.0, "delta": -0.2694, "gamma": 0.0091, "vega": 0.0757, "theta": -1.5616, "rho": -0.0094, "theo": 6.4844, "change": -5.015, "open": 13.75, "high": 16.22, "low": 5.2, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -43.5141, "prev_day_close": 11.5250000953674}, {"option": "BE260807C00202500", "bid": 22.35, "bid_size": 23.0, "ask": 25.3, "ask_size": 135.0, "iv": 1.6363, "open_interest": 111.0, "volume": 132.0, "delta": 0.7069, "gamma": 0.0095, "vega": 0.0789, "theta": -1.6229, "rho": 0.0215, "theo": 23.3098, "change": 4.575, "open": 9.0, "high": 28.5, "low": 9.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:46:22", "percent_change": 22.399, "prev_day_close": 20.4249992370605}, {"option": "BE260807P00202500", "bid": 6.75, "bid_size": 59.0, "ask": 7.7, "ask_size": 7.0, "iv": 1.5671, "open_interest": 75.0, "volume": 256.0, "delta": -0.2938, "gamma": 0.0095, "vega": 0.0789, "theta": -1.6279, "rho": -0.0103, "theo": 7.2573, "change": -5.3, "open": 15.96, "high": 17.73, "low": 6.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -42.4, "prev_day_close": 12.5}, {"option": "BE260807C00205000", "bid": 20.85, "bid_size": 30.0, "ask": 23.5, "ask_size": 89.0, "iv": 1.626, "open_interest": 2264.0, "volume": 240.0, "delta": 0.6816, "gamma": 0.0099, "vega": 0.0818, "theta": -1.6825, "rho": 0.0209, "theo": 21.6514, "change": 2.785, "open": 9.1, "high": 27.0, "low": 8.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-08-03T13:50:31", "percent_change": 14.4863, "prev_day_close": 19.2250003814697}, {"option": "BE260807P00205000", "bid": 7.5, "bid_size": 54.0, "ask": 8.6, "ask_size": 32.0, "iv": 1.5562, "open_interest": 358.0, "volume": 177.0, "delta": -0.3192, "gamma": 0.01, "vega": 0.0819, "theta": -1.6877, "rho": -0.0108, "theo": 8.0984, "change": -6.24, "open": 16.85, "high": 18.84, "low": 6.5, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-08-03T15:31:59", "percent_change": -44.8921, "prev_day_close": 13.8999996185303}, {"option": "BE260807C00207500", "bid": 19.6, "bid_size": 4.0, "ask": 21.7, "ask_size": 161.0, "iv": 1.6229, "open_interest": 96.0, "volume": 326.0, "delta": 0.6554, "gamma": 0.0103, "vega": 0.0845, "theta": -1.7344, "rho": 0.0202, "theo": 20.064, "change": 3.1, "open": 7.0, "high": 23.36, "low": 6.8, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:56:52", "percent_change": 17.3184, "prev_day_close": 17.8999996185303}, {"option": "BE260807P00207500", "bid": 8.35, "bid_size": 60.0, "ask": 9.6, "ask_size": 20.0, "iv": 1.5495, "open_interest": 113.0, "volume": 104.0, "delta": -0.3454, "gamma": 0.0103, "vega": 0.0845, "theta": -1.7396, "rho": -0.0119, "theo": 9.0107, "change": -6.68, "open": 17.2, "high": 18.7, "low": 7.55, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -43.0968, "prev_day_close": 15.5000004768372}, {"option": "BE260807C00210000", "bid": 17.8, "bid_size": 80.0, "ask": 19.7, "ask_size": 17.0, "iv": 1.569, "open_interest": 958.0, "volume": 916.0, "delta": 0.6284, "gamma": 0.0106, "vega": 0.0867, "theta": -1.7776, "rho": 0.0195, "theo": 18.5492, "change": 2.525, "open": 7.0, "high": 21.99, "low": 6.35, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 15.188, "prev_day_close": 16.625}, {"option": "BE260807P00210000", "bid": 9.2, "bid_size": 78.0, "ask": 10.6, "ask_size": 17.0, "iv": 1.5349, "open_interest": 773.0, "volume": 477.0, "delta": -0.3724, "gamma": 0.0107, "vega": 0.0867, "theta": -1.7828, "rho": -0.0122, "theo": 9.9951, "change": -6.405, "open": 18.87, "high": 24.7, "low": 8.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -39.4761, "prev_day_close": 16.2249999046326}, {"option": "BE260807C00212500", "bid": 16.35, "bid_size": 18.0, "ask": 18.55, "ask_size": 101.0, "iv": 1.5772, "open_interest": 187.0, "volume": 281.0, "delta": 0.6009, "gamma": 0.0109, "vega": 0.0886, "theta": -1.8115, "rho": 0.0187, "theo": 17.1082, "change": 1.945, "open": 5.2, "high": 20.0, "low": 5.2, "tick": "down", "last_trade_price": 17.52, "last_trade_time": "2026-08-03T15:48:40", "percent_change": 12.488, "prev_day_close": 15.5749998092651}, {"option": "BE260807P00212500", "bid": 9.95, "bid_size": 211.0, "ask": 11.95, "ask_size": 22.0, "iv": 1.5268, "open_interest": 109.0, "volume": 86.0, "delta": -0.4, "gamma": 0.0109, "vega": 0.0886, "theta": -1.8168, "rho": -0.0134, "theo": 11.0546, "change": -6.75, "open": 23.0, "high": 23.0, "low": 9.35, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:59:53", "percent_change": -37.6045, "prev_day_close": 17.9500007629395}, {"option": "BE260807C00215000", "bid": 15.35, "bid_size": 1.0, "ask": 17.0, "ask_size": 83.0, "iv": 1.58, "open_interest": 1523.0, "volume": 574.0, "delta": 0.5729, "gamma": 0.0111, "vega": 0.09, "theta": -1.8354, "rho": 0.018, "theo": 15.7428, "change": 1.72, "open": 5.49, "high": 19.07, "low": 5.1, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 11.9031, "prev_day_close": 14.4499998092651}, {"option": "BE260807P00215000", "bid": 11.15, "bid_size": 64.0, "ask": 12.85, "ask_size": 32.0, "iv": 1.511, "open_interest": 303.0, "volume": 171.0, "delta": -0.4281, "gamma": 0.0112, "vega": 0.09, "theta": -1.8407, "rho": -0.0144, "theo": 12.189, "change": -7.025, "open": 27.0, "high": 27.99, "low": 10.45, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:48:52", "percent_change": -36.4462, "prev_day_close": 19.2749996185303}, {"option": "BE260807C00217500", "bid": 13.75, "bid_size": 57.0, "ask": 16.05, "ask_size": 164.0, "iv": 1.5752, "open_interest": 223.0, "volume": 314.0, "delta": 0.5447, "gamma": 0.0113, "vega": 0.0909, "theta": -1.8492, "rho": 0.0172, "theo": 14.4525, "change": 1.03, "open": 5.0, "high": 19.0, "low": 5.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-08-03T15:55:57", "percent_change": 7.60148, "prev_day_close": 13.5499997138977}, {"option": "BE260807P00217500", "bid": 12.4, "bid_size": 212.0, "ask": 14.15, "ask_size": 48.0, "iv": 1.5123, "open_interest": 149.0, "volume": 136.0, "delta": -0.4564, "gamma": 0.0113, "vega": 0.0909, "theta": -1.8544, "rho": -0.0147, "theo": 13.3993, "change": -7.38, "open": 28.8, "high": 28.8, "low": 11.71, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -36.0, "prev_day_close": 20.5}, {"option": "BE260807C00220000", "bid": 12.75, "bid_size": 76.0, "ask": 14.15, "ask_size": 1.0, "iv": 1.5546, "open_interest": 1254.0, "volume": 1721.0, "delta": 0.5163, "gamma": 0.0114, "vega": 0.0914, "theta": -1.8525, "rho": 0.0163, "theo": 13.2382, "change": 0.525, "open": 4.82, "high": 16.6, "low": 3.85, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 4.19162, "prev_day_close": 12.5250000953674}, {"option": "BE260807P00220000", "bid": 13.7, "bid_size": 123.0, "ask": 15.35, "ask_size": 18.0, "iv": 1.5029, "open_interest": 292.0, "volume": 432.0, "delta": -0.4848, "gamma": 0.0114, "vega": 0.0914, "theta": -1.8576, "rho": -0.0159, "theo": 14.6855, "change": -7.6, "open": 26.15, "high": 26.15, "low": 12.1, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-08-03T15:59:14", "percent_change": -34.7826, "prev_day_close": 21.8499994277954}, {"option": "BE260807C00222500", "bid": 11.6, "bid_size": 57.0, "ask": 13.15, "ask_size": 53.0, "iv": 1.5457, "open_interest": 175.0, "volume": 337.0, "delta": 0.488, "gamma": 0.0114, "vega": 0.0914, "theta": -1.8455, "rho": 0.0155, "theo": 12.099, "change": 0.625, "open": 4.2, "high": 15.15, "low": 4.2, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 5.33049, "prev_day_close": 11.7249999046326}, {"option": "BE260807P00222500", "bid": 14.55, "bid_size": 130.0, "ask": 17.35, "ask_size": 41.0, "iv": 1.505, "open_interest": 70.0, "volume": 38.0, "delta": -0.5132, "gamma": 0.0115, "vega": 0.0914, "theta": -1.8506, "rho": -0.0159, "theo": 16.0465, "change": -8.05, "open": 14.03, "high": 15.79, "low": 13.1, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T15:45:24", "percent_change": -34.1826, "prev_day_close": 23.5499992370605}, {"option": "BE260807C00225000", "bid": 10.65, "bid_size": 16.0, "ask": 11.55, "ask_size": 1.0, "iv": 1.5185, "open_interest": 4099.0, "volume": 1202.0, "delta": 0.4599, "gamma": 0.0114, "vega": 0.091, "theta": -1.8286, "rho": 0.0146, "theo": 11.0336, "change": 0.3, "open": 4.65, "high": 14.57, "low": 3.45, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 2.77778, "prev_day_close": 10.8000001907349}, {"option": "BE260807P00225000", "bid": 17.0, "bid_size": 15.0, "ask": 18.4, "ask_size": 17.0, "iv": 1.5351, "open_interest": 283.0, "volume": 90.0, "delta": -0.5414, "gamma": 0.0114, "vega": 0.0909, "theta": -1.8334, "rho": -0.0171, "theo": 17.4828, "change": -7.66, "open": 21.12, "high": 21.28, "low": 14.87, "tick": "up", "last_trade_price": 17.39, "last_trade_time": "2026-08-03T15:54:19", "percent_change": -30.5788, "prev_day_close": 25.0500001907349}, {"option": "BE260807C00227500", "bid": 9.65, "bid_size": 34.0, "ask": 10.7, "ask_size": 9.0, "iv": 1.5277, "open_interest": 110.0, "volume": 293.0, "delta": 0.4322, "gamma": 0.0113, "vega": 0.0901, "theta": -1.802, "rho": 0.0138, "theo": 10.0414, "change": 0.325, "open": 3.56, "high": 13.05, "low": 3.56, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-03T15:42:04", "percent_change": 3.16302, "prev_day_close": 10.2750000953674}, {"option": "BE260807P00227500", "bid": 17.9, "bid_size": 126.0, "ask": 20.05, "ask_size": 33.0, "iv": 1.5055, "open_interest": 76.0, "volume": 9.0, "delta": -0.5692, "gamma": 0.0114, "vega": 0.0901, "theta": -1.8066, "rho": -0.0181, "theo": 18.9913, "change": -7.975, "open": 20.77, "high": 20.77, "low": 16.8, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T12:07:16", "percent_change": -29.5644, "prev_day_close": 26.9749994277954}, {"option": "BE260807C00230000", "bid": 9.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 16.0, "iv": 1.5468, "open_interest": 1742.0, "volume": 1908.0, "delta": 0.4051, "gamma": 0.0112, "vega": 0.0888, "theta": -1.7665, "rho": 0.013, "theo": 9.1196, "change": 0.1, "open": 3.5, "high": 12.2, "low": 2.3, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 1.06952, "prev_day_close": 9.34999990463257}, {"option": "BE260807P00230000", "bid": 19.4, "bid_size": 56.0, "ask": 21.6, "ask_size": 38.0, "iv": 1.496, "open_interest": 254.0, "volume": 96.0, "delta": -0.5964, "gamma": 0.0112, "vega": 0.0887, "theta": -1.7709, "rho": -0.018, "theo": 20.5712, "change": -8.275, "open": 35.75, "high": 35.75, "low": 18.23, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-08-03T14:00:22", "percent_change": -28.7077, "prev_day_close": 28.8250007629394}, {"option": "BE260807C00232500", "bid": 8.0, "bid_size": 22.0, "ask": 9.2, "ask_size": 88.0, "iv": 1.5394, "open_interest": 107.0, "volume": 155.0, "delta": 0.3786, "gamma": 0.011, "vega": 0.0871, "theta": -1.723, "rho": 0.0122, "theo": 8.2664, "change": 0.3, "open": 2.26, "high": 10.69, "low": 2.26, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 3.37079, "prev_day_close": 8.90000009536743}, {"option": "BE260807P00232500", "bid": 21.0, "bid_size": 65.0, "ask": 23.15, "ask_size": 20.0, "iv": 1.4845, "open_interest": 17.0, "volume": 29.0, "delta": -0.623, "gamma": 0.011, "vega": 0.087, "theta": -1.727, "rho": -0.0192, "theo": 22.2196, "change": -8.955, "open": 29.3, "high": 29.3, "low": 19.9, "tick": "down", "last_trade_price": 21.47, "last_trade_time": "2026-08-03T14:08:48", "percent_change": -29.433, "prev_day_close": 30.4250001907349}, {"option": "BE260807C00235000", "bid": 7.25, "bid_size": 10.0, "ask": 8.75, "ask_size": 136.0, "iv": 1.5598, "open_interest": 1013.0, "volume": 998.0, "delta": 0.3529, "gamma": 0.0108, "vega": 0.0851, "theta": -1.6722, "rho": 0.0114, "theo": 7.4794, "change": 0.05, "open": 2.28, "high": 10.3, "low": 2.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:52:14", "percent_change": 0.641029, "prev_day_close": 7.7999997138977}, {"option": "BE260807P00235000", "bid": 22.75, "bid_size": 38.0, "ask": 24.8, "ask_size": 13.0, "iv": 1.4801, "open_interest": 203.0, "volume": 110.0, "delta": -0.6487, "gamma": 0.0108, "vega": 0.085, "theta": -1.676, "rho": -0.0192, "theo": 23.9334, "change": -6.55, "open": 43.35, "high": 43.35, "low": 22.1, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-08-03T11:59:29", "percent_change": -20.2786, "prev_day_close": 32.3000011444092}, {"option": "BE260807C00237500", "bid": 6.4, "bid_size": 44.0, "ask": 8.35, "ask_size": 190.0, "iv": 1.5714, "open_interest": 122.0, "volume": 205.0, "delta": 0.3281, "gamma": 0.0105, "vega": 0.0828, "theta": -1.6152, "rho": 0.0106, "theo": 6.7549, "change": -0.75, "open": 2.27, "high": 9.2, "low": 2.27, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:51:10", "percent_change": -10.4167, "prev_day_close": 7.20000004768372}, {"option": "BE260807P00237500", "bid": 24.65, "bid_size": 28.0, "ask": 26.5, "ask_size": 15.0, "iv": 1.4802, "open_interest": 60.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0105, "vega": 0.0825, "theta": -1.6184, "rho": -0.0198, "theo": 25.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.07, "last_trade_time": "2026-07-31T15:46:46", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "BE260807C00240000", "bid": 5.9, "bid_size": 10.0, "ask": 7.0, "ask_size": 155.0, "iv": 1.5401, "open_interest": 1347.0, "volume": 1974.0, "delta": 0.3044, "gamma": 0.0102, "vega": 0.0801, "theta": -1.553, "rho": 0.0099, "theo": 6.0909, "change": -0.025, "open": 2.48, "high": 8.5, "low": 1.37, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -0.383143, "prev_day_close": 6.52500009536743}, {"option": "BE260807P00240000", "bid": 25.85, "bid_size": 197.0, "ask": 28.7, "ask_size": 42.0, "iv": 1.4609, "open_interest": 143.0, "volume": 161.0, "delta": -0.6975, "gamma": 0.0102, "vega": 0.0799, "theta": -1.5557, "rho": -0.0204, "theo": 27.5497, "change": -8.85, "open": 43.4, "high": 43.4, "low": 24.5, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -24.3802, "prev_day_close": 36.3000011444092}, {"option": "BE260807C00242500", "bid": 4.65, "bid_size": 42.0, "ask": 7.5, "ask_size": 204.0, "iv": 1.5702, "open_interest": 81.0, "volume": 268.0, "delta": 0.2816, "gamma": 0.0098, "vega": 0.0773, "theta": -1.4866, "rho": 0.0092, "theo": 5.4834, "change": -0.025, "open": 1.37, "high": 7.7, "low": 1.37, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -0.404858, "prev_day_close": 6.17499995231628}, {"option": "BE260807P00242500", "bid": 28.0, "bid_size": 23.0, "ask": 30.2, "ask_size": 8.0, "iv": 1.4492, "open_interest": 11.0, "volume": 5.0, "delta": -0.7203, "gamma": 0.0098, "vega": 0.0769, "theta": -1.4889, "rho": -0.02, "theo": 29.4445, "change": -11.355, "open": 42.12, "high": 42.12, "low": 26.57, "tick": "down", "last_trade_price": 26.57, "last_trade_time": "2026-08-03T10:41:57", "percent_change": -29.9407, "prev_day_close": 37.9249992370606}, {"option": "BE260807C00245000", "bid": 4.7, "bid_size": 7.0, "ask": 5.8, "ask_size": 102.0, "iv": 1.5368, "open_interest": 1677.0, "volume": 742.0, "delta": 0.26, "gamma": 0.0094, "vega": 0.0742, "theta": -1.417, "rho": 0.0085, "theo": 4.9291, "change": 0.075, "open": 1.3, "high": 7.0, "low": 1.25, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:53:16", "percent_change": 1.36986, "prev_day_close": 5.47499990463257}, {"option": "BE260807P00245000", "bid": 29.7, "bid_size": 159.0, "ask": 32.05, "ask_size": 8.0, "iv": 1.4226, "open_interest": 72.0, "volume": 18.0, "delta": -0.742, "gamma": 0.0095, "vega": 0.0739, "theta": -1.4186, "rho": -0.021, "theo": 31.3933, "change": -8.23, "open": 44.28, "high": 44.28, "low": 28.1, "tick": "up", "last_trade_price": 31.92, "last_trade_time": "2026-08-03T14:55:01", "percent_change": -20.4981, "prev_day_close": 40.1499996185303}, {"option": "BE260807C00247500", "bid": 3.9, "bid_size": 11.0, "ask": 5.85, "ask_size": 193.0, "iv": 1.5562, "open_interest": 54.0, "volume": 101.0, "delta": 0.2395, "gamma": 0.009, "vega": 0.071, "theta": -1.3453, "rho": 0.0078, "theo": 4.4253, "change": -0.8, "open": 2.5, "high": 6.33, "low": 2.5, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:48:09", "percent_change": -15.534, "prev_day_close": 5.15000009536743}, {"option": "BE260807P00247500", "bid": 31.9, "bid_size": 12.0, "ask": 34.15, "ask_size": 11.0, "iv": 1.441, "open_interest": 17.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0091, "vega": 0.0707, "theta": -1.3464, "rho": -0.0213, "theo": 33.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.99, "last_trade_time": "2026-07-31T14:42:58", "percent_change": 0.0, "prev_day_close": 42.0749988555908}, {"option": "BE260807C00250000", "bid": 3.9, "bid_size": 1.0, "ask": 4.5, "ask_size": 62.0, "iv": 1.5277, "open_interest": 2492.0, "volume": 2485.0, "delta": 0.2202, "gamma": 0.0086, "vega": 0.0678, "theta": -1.2723, "rho": 0.0072, "theo": 3.9677, "change": -0.4, "open": 1.85, "high": 6.0, "low": 0.89, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -8.51064, "prev_day_close": 4.70000004768372}, {"option": "BE260807P00250000", "bid": 34.2, "bid_size": 22.0, "ask": 36.6, "ask_size": 29.0, "iv": 1.4881, "open_interest": 196.0, "volume": 93.0, "delta": -0.7819, "gamma": 0.0086, "vega": 0.0672, "theta": -1.2728, "rho": -0.0208, "theo": 35.4369, "change": -10.24, "open": 42.65, "high": 42.65, "low": 32.3, "tick": "down", "last_trade_price": 34.31, "last_trade_time": "2026-08-03T15:37:07", "percent_change": -22.9854, "prev_day_close": 44.5500011444092}, {"option": "BE260807C00252500", "bid": 3.3, "bid_size": 35.0, "ask": 4.2, "ask_size": 59.0, "iv": 1.5245, "open_interest": 61.0, "volume": 202.0, "delta": 0.202, "gamma": 0.0082, "vega": 0.0644, "theta": -1.1989, "rho": 0.0066, "theo": 3.5533, "change": -0.24, "open": 1.0, "high": 5.0, "low": 1.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-03T15:45:46", "percent_change": -5.71429, "prev_day_close": 4.20000004768372}, {"option": "BE260807P00252500", "bid": 35.9, "bid_size": 13.0, "ask": 38.3, "ask_size": 6.0, "iv": 1.426, "open_interest": 7.0, "volume": 0.0, "delta": -0.8001, "gamma": 0.0082, "vega": 0.064, "theta": -1.1987, "rho": -0.0216, "theo": 37.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.81, "last_trade_time": "2026-07-31T15:26:15", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "BE260807C00255000", "bid": 3.0, "bid_size": 10.0, "ask": 3.55, "ask_size": 18.0, "iv": 1.5106, "open_interest": 304.0, "volume": 456.0, "delta": 0.185, "gamma": 0.0078, "vega": 0.061, "theta": -1.1259, "rho": 0.006, "theo": 3.1791, "change": -0.4, "open": 0.82, "high": 4.65, "low": 0.67, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T15:50:03", "percent_change": -10.5263, "prev_day_close": 3.80000007152557}, {"option": "BE260807P00255000", "bid": 37.4, "bid_size": 11.0, "ask": 40.4, "ask_size": 5.0, "iv": 1.3638, "open_interest": 257.0, "volume": 6.0, "delta": -0.8172, "gamma": 0.0078, "vega": 0.0606, "theta": -1.1252, "rho": -0.0216, "theo": 39.6535, "change": -10.055, "open": 43.48, "high": 43.48, "low": 36.25, "tick": "no_change", "last_trade_price": 38.42, "last_trade_time": "2026-08-03T14:24:27", "percent_change": -20.7427, "prev_day_close": 48.4750003814697}, {"option": "BE260807C00257500", "bid": 2.55, "bid_size": 44.0, "ask": 3.4, "ask_size": 107.0, "iv": 1.519, "open_interest": 17.0, "volume": 706.0, "delta": 0.1692, "gamma": 0.0073, "vega": 0.0577, "theta": -1.0539, "rho": 0.0055, "theo": 2.8414, "change": -0.59, "open": 0.65, "high": 4.21, "low": 0.52, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-08-03T15:52:07", "percent_change": -16.1644, "prev_day_close": 3.64999997615814}, {"option": "BE260807P00257500", "bid": 40.05, "bid_size": 10.0, "ask": 42.5, "ask_size": 5.0, "iv": 1.3964, "open_interest": 5.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0073, "vega": 0.057, "theta": -1.0525, "rho": -0.0209, "theo": 41.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2026-07-30T10:46:06", "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "BE260807C00260000", "bid": 2.35, "bid_size": 23.0, "ask": 2.99, "ask_size": 162.0, "iv": 1.5216, "open_interest": 673.0, "volume": 1090.0, "delta": 0.1544, "gamma": 0.0069, "vega": 0.0543, "theta": -0.9835, "rho": 0.0051, "theo": 2.5375, "change": -0.6, "open": 1.0, "high": 4.0, "low": 0.65, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T15:59:40", "percent_change": -18.1818, "prev_day_close": 3.29999995231628}, {"option": "BE260807P00260000", "bid": 41.7, "bid_size": 49.0, "ask": 44.8, "ask_size": 6.0, "iv": 1.3429, "open_interest": 79.0, "volume": 4.0, "delta": -0.8479, "gamma": 0.0069, "vega": 0.0538, "theta": -0.9815, "rho": -0.0216, "theo": 44.0187, "change": -8.27, "open": 54.95, "high": 54.95, "low": 44.53, "tick": "down", "last_trade_price": 44.53, "last_trade_time": "2026-08-03T14:56:43", "percent_change": -15.6629, "prev_day_close": 52.7999992370606}, {"option": "BE260807C00262500", "bid": 2.12, "bid_size": 13.0, "ask": 2.5, "ask_size": 19.0, "iv": 1.5079, "open_interest": 35.0, "volume": 151.0, "delta": 0.1408, "gamma": 0.0065, "vega": 0.051, "theta": -0.9152, "rho": 0.0046, "theo": 2.2646, "change": -0.6, "open": 0.83, "high": 3.52, "low": 0.55, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -20.5479, "prev_day_close": 2.91999995708466}, {"option": "BE260807P00262500", "bid": 44.55, "bid_size": 8.0, "ask": 47.5, "ask_size": 22.0, "iv": 1.4534, "open_interest": 1.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0065, "vega": 0.0505, "theta": -0.9128, "rho": -0.0213, "theo": 46.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-07-30T09:56:36", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "BE260807C00265000", "bid": 1.67, "bid_size": 45.0, "ask": 2.35, "ask_size": 58.0, "iv": 1.499, "open_interest": 844.0, "volume": 471.0, "delta": 0.1281, "gamma": 0.006, "vega": 0.0478, "theta": -0.8494, "rho": 0.0042, "theo": 2.0195, "change": -0.37, "open": 1.1, "high": 3.01, "low": 0.48, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-03T15:32:03", "percent_change": -13.7546, "prev_day_close": 2.69000005722046}, {"option": "BE260807P00265000", "bid": 46.9, "bid_size": 8.0, "ask": 49.5, "ask_size": 11.0, "iv": 1.4331, "open_interest": 30.0, "volume": 2.0, "delta": -0.8742, "gamma": 0.0061, "vega": 0.047, "theta": -0.8464, "rho": -0.0206, "theo": 48.5074, "change": -12.195, "open": 59.37, "high": 59.37, "low": 45.08, "tick": "down", "last_trade_price": 45.08, "last_trade_time": "2026-08-03T10:37:59", "percent_change": -21.292, "prev_day_close": 57.2749996185303}, {"option": "BE260807C00267500", "bid": 0.96, "bid_size": 80.0, "ask": 2.1, "ask_size": 23.0, "iv": 1.4402, "open_interest": 49.0, "volume": 174.0, "delta": 0.1165, "gamma": 0.0056, "vega": 0.0447, "theta": -0.7864, "rho": 0.0038, "theo": 1.8, "change": -0.52, "open": 1.01, "high": 2.8, "low": 1.01, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-03T15:54:40", "percent_change": -21.0526, "prev_day_close": 2.47000002861023}, {"option": "BE260807P00267500", "bid": 48.5, "bid_size": 8.0, "ask": 52.0, "ask_size": 22.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0057, "vega": 0.0441, "theta": -0.7828, "rho": -0.0212, "theo": 50.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "BE260807C00270000", "bid": 1.42, "bid_size": 9.0, "ask": 1.89, "ask_size": 93.0, "iv": 1.5178, "open_interest": 1385.0, "volume": 1568.0, "delta": 0.1058, "gamma": 0.0053, "vega": 0.0417, "theta": -0.7264, "rho": 0.0035, "theo": 1.6038, "change": -0.63, "open": 0.4, "high": 2.6, "low": 0.32, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -28.125, "prev_day_close": 2.24000000953674}, {"option": "BE260807P00270000", "bid": 50.75, "bid_size": 11.0, "ask": 54.05, "ask_size": 10.0, "iv": 1.3087, "open_interest": 59.0, "volume": 1.0, "delta": -0.8966, "gamma": 0.0053, "vega": 0.041, "theta": -0.7225, "rho": -0.0204, "theo": 53.0975, "change": -12.625, "open": 49.45, "high": 49.45, "low": 49.45, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-08-03T10:37:59", "percent_change": -20.3383, "prev_day_close": 62.0749988555908}, {"option": "BE260807C00272500", "bid": 1.2, "bid_size": 29.0, "ask": 1.76, "ask_size": 85.0, "iv": 1.5215, "open_interest": 39.0, "volume": 479.0, "delta": 0.096, "gamma": 0.0049, "vega": 0.0388, "theta": -0.6694, "rho": 0.0032, "theo": 1.4282, "change": -0.61, "open": 1.05, "high": 2.0, "low": 0.98, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:54:42", "percent_change": -28.2407, "prev_day_close": 2.1599999666214}, {"option": "BE260807P00272500", "bid": 53.4, "bid_size": 8.0, "ask": 56.4, "ask_size": 8.0, "iv": 1.3518, "open_interest": 2.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0049, "vega": 0.0379, "theta": -0.6652, "rho": -0.0198, "theo": 55.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-07-30T10:21:33", "percent_change": 0.0, "prev_day_close": 64.2249984741211}, {"option": "BE260807C00275000", "bid": 1.06, "bid_size": 27.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.4922, "open_interest": 243.0, "volume": 842.0, "delta": 0.087, "gamma": 0.0045, "vega": 0.0361, "theta": -0.6158, "rho": 0.0029, "theo": 1.2714, "change": -0.465, "open": 0.25, "high": 2.15, "low": 0.17, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T15:58:33", "percent_change": -26.6476, "prev_day_close": 1.74500000476837}, {"option": "BE260807P00275000", "bid": 55.5, "bid_size": 7.0, "ask": 58.55, "ask_size": 6.0, "iv": 1.2419, "open_interest": 68.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0046, "vega": 0.0354, "theta": -0.6112, "rho": -0.0202, "theo": 57.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.48, "last_trade_time": "2026-07-31T15:34:18", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "BE260807C00277500", "bid": 0.82, "bid_size": 29.0, "ask": 1.36, "ask_size": 23.0, "iv": 1.5013, "open_interest": 28.0, "volume": 27.0, "delta": 0.0788, "gamma": 0.0042, "vega": 0.0334, "theta": -0.5654, "rho": 0.0026, "theo": 1.1317, "change": -0.58, "open": 1.5, "high": 1.55, "low": 1.06, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:00:33", "percent_change": -33.3333, "prev_day_close": 1.74000000953674}, {"option": "BE260807P00277500", "bid": 57.75, "bid_size": 8.0, "ask": 61.1, "ask_size": 8.0, "iv": 1.2265, "open_interest": 1.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0042, "vega": 0.0325, "theta": -0.5605, "rho": -0.0192, "theo": 60.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.15, "last_trade_time": "2026-07-29T14:49:45", "percent_change": 0.0, "prev_day_close": 68.875}, {"option": "BE260807C00280000", "bid": 0.88, "bid_size": 7.0, "ask": 1.15, "ask_size": 69.0, "iv": 1.5197, "open_interest": 288.0, "volume": 493.0, "delta": 0.0713, "gamma": 0.0039, "vega": 0.031, "theta": -0.5183, "rho": 0.0024, "theo": 1.0072, "change": -0.61, "open": 0.55, "high": 1.56, "low": 0.16, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -37.1951, "prev_day_close": 1.63999998569489}, {"option": "BE260807P00280000", "bid": 60.1, "bid_size": 8.0, "ask": 63.4, "ask_size": 6.0, "iv": 1.1289, "open_interest": 71.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0039, "vega": 0.0298, "theta": -0.513, "rho": -0.0185, "theo": 62.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.8, "last_trade_time": "2026-07-30T10:51:41", "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "BE260807C00282500", "bid": 0.78, "bid_size": 7.0, "ask": 1.04, "ask_size": 36.0, "iv": 1.5253, "open_interest": 25.0, "volume": 46.0, "delta": 0.0645, "gamma": 0.0036, "vega": 0.0287, "theta": -0.4743, "rho": 0.0021, "theo": 0.8961, "change": -0.66, "open": 0.17, "high": 1.7, "low": 0.17, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:58:34", "percent_change": -42.8571, "prev_day_close": 1.54000002145767}, {"option": "BE260807P00282500", "bid": 62.55, "bid_size": 6.0, "ask": 65.85, "ask_size": 8.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0036, "vega": 0.0278, "theta": -0.4688, "rho": -0.0189, "theo": 64.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "BE260807C00285000", "bid": 0.65, "bid_size": 8.0, "ask": 1.08, "ask_size": 103.0, "iv": 1.5491, "open_interest": 309.0, "volume": 78.0, "delta": 0.0583, "gamma": 0.0033, "vega": 0.0264, "theta": -0.4335, "rho": 0.0019, "theo": 0.7974, "change": -0.385, "open": 0.23, "high": 1.2, "low": 0.1, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:22:01", "percent_change": -30.1961, "prev_day_close": 1.27499997615814}, {"option": "BE260807P00285000", "bid": 65.0, "bid_size": 8.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 77.0, "volume": 3.0, "delta": -0.9442, "gamma": 0.0033, "vega": 0.0258, "theta": -0.4278, "rho": -0.019, "theo": 67.3113, "change": -12.8, "open": 91.81, "high": 91.81, "low": 63.35, "tick": "down", "last_trade_price": 63.35, "last_trade_time": "2026-08-03T10:37:49", "percent_change": -16.8089, "prev_day_close": 76.1499977111816}, {"option": "BE260807C00287500", "bid": 0.59, "bid_size": 15.0, "ask": 0.95, "ask_size": 45.0, "iv": 1.552, "open_interest": 21.0, "volume": 7.0, "delta": 0.0526, "gamma": 0.0031, "vega": 0.0244, "theta": -0.3957, "rho": 0.0017, "theo": 0.7096, "change": -0.29, "open": 0.13, "high": 1.13, "low": 0.13, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T10:44:26", "percent_change": -24.5763, "prev_day_close": 1.17999997735024}, {"option": "BE260807P00287500", "bid": 67.5, "bid_size": 13.0, "ask": 70.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9499, "gamma": 0.0031, "vega": 0.0234, "theta": -0.3893, "rho": -0.0178, "theo": 69.727, "change": -7.625, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-03T12:37:47", "percent_change": -9.69793, "prev_day_close": 78.625}, {"option": "BE260807C00290000", "bid": 0.52, "bid_size": 16.0, "ask": 0.74, "ask_size": 31.0, "iv": 1.5351, "open_interest": 571.0, "volume": 425.0, "delta": 0.0476, "gamma": 0.0028, "vega": 0.0225, "theta": -0.3607, "rho": 0.0016, "theo": 0.6314, "change": -0.36, "open": 0.16, "high": 1.06, "low": 0.1, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:42:15", "percent_change": -33.9623, "prev_day_close": 1.06000003218651}, {"option": "BE260807P00290000", "bid": 69.75, "bid_size": 9.0, "ask": 72.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 35.0, "volume": 1.0, "delta": -0.955, "gamma": 0.0028, "vega": 0.0213, "theta": -0.3539, "rho": -0.017, "theo": 72.1528, "change": -8.7, "open": 72.2, "high": 72.2, "low": 72.2, "tick": "down", "last_trade_price": 72.2, "last_trade_time": "2026-08-03T12:06:45", "percent_change": -10.754, "prev_day_close": 80.8999977111816}, {"option": "BE260807C00292500", "bid": 0.42, "bid_size": 36.0, "ask": 0.67, "ask_size": 32.0, "iv": 1.5268, "open_interest": 12.0, "volume": 30.0, "delta": 0.0429, "gamma": 0.0026, "vega": 0.0207, "theta": -0.3285, "rho": 0.0014, "theo": 0.5619, "change": -0.42, "open": 0.76, "high": 0.79, "low": 0.49, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T15:12:03", "percent_change": -43.299, "prev_day_close": 0.969999998807907}, {"option": "BE260807P00292500", "bid": 72.2, "bid_size": 8.0, "ask": 75.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0026, "vega": 0.0197, "theta": -0.3214, "rho": -0.0173, "theo": 74.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "BE260807C00295000", "bid": 0.22, "bid_size": 45.0, "ask": 0.5, "ask_size": 4.0, "iv": 1.4572, "open_interest": 78.0, "volume": 106.0, "delta": 0.0387, "gamma": 0.0024, "vega": 0.019, "theta": -0.299, "rho": 0.0013, "theo": 0.5002, "change": -0.38, "open": 0.24, "high": 0.69, "low": 0.13, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T14:36:16", "percent_change": -42.6966, "prev_day_close": 0.889999985694885}, {"option": "BE260807P00295000", "bid": 74.65, "bid_size": 9.0, "ask": 78.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0024, "vega": 0.0178, "theta": -0.2914, "rho": -0.0158, "theo": 77.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-07-30T15:54:26", "percent_change": 0.0, "prev_day_close": 85.5750007629394}, {"option": "BE260807C00297500", "bid": 0.17, "bid_size": 24.0, "ask": 1.05, "ask_size": 126.0, "iv": 1.6295, "open_interest": 81.0, "volume": 3.0, "delta": 0.035, "gamma": 0.0022, "vega": 0.0175, "theta": -0.2718, "rho": 0.0012, "theo": 0.4454, "change": -0.425, "open": 0.36, "high": 0.41, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T13:14:10", "percent_change": -54.1401, "prev_day_close": 0.784999996423721}, {"option": "BE260807P00297500", "bid": 77.05, "bid_size": 8.0, "ask": 80.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0022, "vega": 0.0162, "theta": -0.263, "rho": -0.0154, "theo": 79.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.34, "last_trade_time": "2026-07-30T10:11:35", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "BE260807C00300000", "bid": 0.26, "bid_size": 37.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.5202, "open_interest": 1156.0, "volume": 456.0, "delta": 0.0315, "gamma": 0.002, "vega": 0.0161, "theta": -0.2469, "rho": 0.001, "theo": 0.3966, "change": -0.39, "open": 0.17, "high": 0.67, "low": 0.05, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T15:56:35", "percent_change": -52.0, "prev_day_close": 0.75}, {"option": "BE260807P00300000", "bid": 79.5, "bid_size": 7.0, "ask": 83.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.002, "vega": 0.0147, "theta": -0.2375, "rho": -0.0147, "theo": 81.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.09, "last_trade_time": "2026-07-30T14:50:45", "percent_change": 0.0, "prev_day_close": 90.5250015258789}, {"option": "BE260807C00302500", "bid": 0.16, "bid_size": 31.0, "ask": 0.48, "ask_size": 60.0, "iv": 1.5279, "open_interest": 39.0, "volume": 20.0, "delta": 0.0284, "gamma": 0.0018, "vega": 0.0147, "theta": -0.2241, "rho": 0.0009, "theo": 0.3533, "change": -0.365, "open": 0.38, "high": 0.47, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T15:46:11", "percent_change": -54.0741, "prev_day_close": 0.675000011920929}, {"option": "BE260807P00302500", "bid": 82.0, "bid_size": 8.0, "ask": 85.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0018, "vega": 0.0136, "theta": -0.2147, "rho": -0.0149, "theo": 84.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.7, "last_trade_time": "2026-07-27T12:25:12", "percent_change": 0.0, "prev_day_close": 93.2749977111816}, {"option": "BE260807C00305000", "bid": 0.15, "bid_size": 25.0, "ask": 0.4, "ask_size": 26.0, "iv": 1.5247, "open_interest": 106.0, "volume": 39.0, "delta": 0.0256, "gamma": 0.0017, "vega": 0.0135, "theta": -0.2034, "rho": 0.0008, "theo": 0.3149, "change": -0.365, "open": 0.1, "high": 0.45, "low": 0.07, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:33:53", "percent_change": -56.5891, "prev_day_close": 0.645000010728836}, {"option": "BE260807P00305000", "bid": 84.5, "bid_size": 8.0, "ask": 87.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0017, "vega": 0.012, "theta": -0.1933, "rho": -0.0134, "theo": 86.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-07-30T10:25:45", "percent_change": 0.0, "prev_day_close": 95.4750022888184}, {"option": "BE260807C00307500", "bid": 0.05, "bid_size": 40.0, "ask": 0.44, "ask_size": 1.0, "iv": 1.5298, "open_interest": 64.0, "volume": 59.0, "delta": 0.0231, "gamma": 0.0015, "vega": 0.0124, "theta": -0.1844, "rho": 0.0008, "theo": 0.2807, "change": -0.36, "open": 0.33, "high": 0.44, "low": 0.26, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T13:53:53", "percent_change": -55.3846, "prev_day_close": 0.650000005960464}, {"option": "BE260807P00307500", "bid": 87.0, "bid_size": 8.0, "ask": 90.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0016, "vega": 0.011, "theta": -0.1732, "rho": -0.0131, "theo": 89.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.75, "last_trade_time": "2026-07-24T10:34:39", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "BE260807C00310000", "bid": 0.07, "bid_size": 25.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.4717, "open_interest": 148.0, "volume": 94.0, "delta": 0.0209, "gamma": 0.0014, "vega": 0.0114, "theta": -0.1672, "rho": 0.0007, "theo": 0.2503, "change": -0.34, "open": 0.1, "high": 0.62, "low": 0.06, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:52:06", "percent_change": -68.0, "prev_day_close": 0.5}, {"option": "BE260807P00310000", "bid": 89.5, "bid_size": 9.0, "ask": 93.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0014, "vega": 0.0096, "theta": -0.1555, "rho": -0.0114, "theo": 91.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.4, "last_trade_time": "2026-07-30T10:25:15", "percent_change": 0.0, "prev_day_close": 100.375}, {"option": "BE260807C00312500", "bid": 0.05, "bid_size": 18.0, "ask": 0.64, "ask_size": 289.0, "iv": 1.6717, "open_interest": 93.0, "volume": 14.0, "delta": 0.0188, "gamma": 0.0013, "vega": 0.0104, "theta": -0.1515, "rho": 0.0006, "theo": 0.2233, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:25:19", "percent_change": -39.3258, "prev_day_close": 0.444999992847443}, {"option": "BE260807P00312500", "bid": 92.0, "bid_size": 8.0, "ask": 95.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0013, "vega": 0.0089, "theta": -0.1402, "rho": -0.0115, "theo": 94.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.35, "last_trade_time": "2026-07-24T10:34:39", "percent_change": 0.0, "prev_day_close": 102.850002288818}, {"option": "BE260807C00315000", "bid": 0.04, "bid_size": 18.0, "ask": 0.33, "ask_size": 1.0, "iv": 1.5581, "open_interest": 1322.0, "volume": 54.0, "delta": 0.017, "gamma": 0.0012, "vega": 0.0095, "theta": -0.1372, "rho": 0.0006, "theo": 0.1993, "change": -0.235, "open": 0.14, "high": 0.6, "low": 0.08, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:42:47", "percent_change": -55.2941, "prev_day_close": 0.425000011920929}, {"option": "BE260807P00315000", "bid": 94.5, "bid_size": 9.0, "ask": 98.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0012, "vega": 0.008, "theta": -0.1262, "rho": -0.0103, "theo": 96.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.35, "last_trade_time": "2026-07-28T10:02:47", "percent_change": 0.0, "prev_day_close": 105.475002288818}, {"option": "BE260807C00317500", "bid": 0.02, "bid_size": 6.0, "ask": 0.52, "ask_size": 81.0, "iv": 1.6713, "open_interest": 25.0, "volume": 8.0, "delta": 0.0153, "gamma": 0.0011, "vega": 0.0087, "theta": -0.1243, "rho": 0.0005, "theo": 0.178, "change": -0.58, "open": 0.24, "high": 0.3, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:43:37", "percent_change": -72.5, "prev_day_close": 0.80000002682209}, {"option": "BE260807P00317500", "bid": 96.85, "bid_size": 6.0, "ask": 100.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0011, "vega": 0.0071, "theta": -0.1127, "rho": -0.0104, "theo": 99.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.75, "last_trade_time": "2026-07-06T15:20:15", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "BE260807C00320000", "bid": 0.01, "bid_size": 14.0, "ask": 0.2, "ask_size": 18.0, "iv": 1.5039, "open_interest": 166.0, "volume": 165.0, "delta": 0.0138, "gamma": 0.001, "vega": 0.008, "theta": -0.1126, "rho": 0.0004, "theo": 0.159, "change": -0.21, "open": 0.03, "high": 0.65, "low": 0.03, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:28:23", "percent_change": -58.3333, "prev_day_close": 0.359999991953373}, {"option": "BE260807P00320000", "bid": 99.3, "bid_size": 13.0, "ask": 103.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.001, "vega": 0.0064, "theta": -0.1007, "rho": -0.0088, "theo": 101.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.5, "last_trade_time": "2026-07-24T15:50:01", "percent_change": 0.0, "prev_day_close": 110.175003051758}, {"option": "BE260807C00322500", "bid": 0.02, "bid_size": 6.0, "ask": 0.22, "ask_size": 1.0, "iv": 1.555, "open_interest": 88.0, "volume": 40.0, "delta": 0.0125, "gamma": 0.0009, "vega": 0.0073, "theta": -0.1019, "rho": 0.0004, "theo": 0.1421, "change": -0.2, "open": 0.2, "high": 0.23, "low": 0.13, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:28:13", "percent_change": -47.619, "prev_day_close": 0.42000000923872}, {"option": "BE260807P00322500", "bid": 101.9, "bid_size": 9.0, "ask": 105.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0009, "vega": 0.0053, "theta": -0.0914, "rho": -0.0076, "theo": 104.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.55, "last_trade_time": "2026-07-29T10:41:17", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "BE260807C00325000", "bid": 0.01, "bid_size": 8.0, "ask": 0.11, "ask_size": 6.0, "iv": 1.4611, "open_interest": 111.0, "volume": 224.0, "delta": 0.0113, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0924, "rho": 0.0004, "theo": 0.1273, "change": -0.285, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -74.026, "prev_day_close": 0.385000005364418}, {"option": "BE260807P00325000", "bid": 104.4, "bid_size": 11.0, "ask": 107.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0008, "vega": 0.0049, "theta": -0.083, "rho": -0.0077, "theo": 106.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.47, "last_trade_time": "2026-07-29T09:40:58", "percent_change": 0.0, "prev_day_close": 115.325000762939}, {"option": "BE260807C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 215.0, "iv": 1.7813, "open_interest": 33.0, "volume": 76.0, "delta": 0.0102, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0835, "rho": 0.0003, "theo": 0.1137, "change": -0.375, "open": 0.26, "high": 0.27, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:08:30", "percent_change": -84.2697, "prev_day_close": 0.444999996572733}, {"option": "BE260807P00327500", "bid": 106.8, "bid_size": 13.0, "ask": 110.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0751, "rho": -0.0068, "theo": 109.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.9, "last_trade_time": "2026-07-24T10:34:38", "percent_change": 0.0, "prev_day_close": 117.724998474121}, {"option": "BE260807C00330000", "bid": 0.01, "bid_size": 2.0, "ask": 0.14, "ask_size": 18.0, "iv": 1.547, "open_interest": 99.0, "volume": 46.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0056, "theta": -0.0758, "rho": 0.0003, "theo": 0.102, "change": -0.21, "open": 0.14, "high": 0.26, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:18:40", "percent_change": -72.4138, "prev_day_close": 0.28999999910593}, {"option": "BE260807P00330000", "bid": 109.3, "bid_size": 8.0, "ask": 112.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0007, "vega": 0.0038, "theta": -0.068, "rho": -0.0067, "theo": 111.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.3, "last_trade_time": "2026-07-31T15:40:39", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "BE260807C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 177.0, "iv": 1.8462, "open_interest": 51.0, "volume": 15.0, "delta": 0.0083, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0684, "rho": 0.0003, "theo": 0.0912, "change": -0.345, "open": 0.19, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:54:10", "percent_change": -61.0619, "prev_day_close": 0.565000021830201}, {"option": "BE260807P00332500", "bid": 111.8, "bid_size": 8.0, "ask": 115.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0619, "rho": -0.0041, "theo": 114.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.8, "last_trade_time": "2026-07-28T11:10:04", "percent_change": 0.0, "prev_day_close": 122.625}, {"option": "BE260807C00335000", "bid": 0.03, "bid_size": 3.0, "ask": 0.19, "ask_size": 74.0, "iv": 1.667, "open_interest": 28.0, "volume": 13.0, "delta": 0.0075, "gamma": 0.0006, "vega": 0.0047, "theta": -0.062, "rho": 0.0002, "theo": 0.0817, "change": -0.06, "open": 0.06, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:28:33", "percent_change": -24.0, "prev_day_close": 0.25}, {"option": "BE260807P00335000", "bid": 114.3, "bid_size": 8.0, "ask": 117.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0576, "rho": -0.0041, "theo": 116.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.05, "last_trade_time": "2026-07-24T10:34:39", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "BE260807C00337500", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 74.0, "iv": 2.0134, "open_interest": 15.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0005, "vega": 0.0042, "theta": -0.0561, "rho": 0.0002, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-07-31T12:57:02", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BE260807P00337500", "bid": 116.8, "bid_size": 6.0, "ask": 120.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0537, "rho": -0.0042, "theo": 119.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.35, "last_trade_time": "2026-07-24T10:34:39", "percent_change": 0.0, "prev_day_close": 127.674995422363}, {"option": "BE260807C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 163.0, "iv": 2.056, "open_interest": 32.0, "volume": 25.0, "delta": 0.0061, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0508, "rho": 0.0002, "theo": 0.0657, "change": -0.225, "open": 0.1, "high": 0.17, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:50:15", "percent_change": -81.8182, "prev_day_close": 0.274999994784594}, {"option": "BE260807P00340000", "bid": 119.3, "bid_size": 8.0, "ask": 122.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.002, "theta": -0.0501, "rho": -0.0037, "theo": 121.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.3, "last_trade_time": "2026-07-29T09:49:07", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "BE260807C00342500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 159.0, "iv": 1.8669, "open_interest": 38.0, "volume": 21.0, "delta": 0.0056, "gamma": 0.0004, "vega": 0.0036, "theta": -0.046, "rho": 0.0002, "theo": 0.059, "change": -0.135, "open": 0.19, "high": 0.19, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T13:54:27", "percent_change": -81.8182, "prev_day_close": 0.164999996311963}, {"option": "BE260807P00342500", "bid": 121.8, "bid_size": 8.0, "ask": 125.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0469, "rho": -0.0036, "theo": 124.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "BE260807C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 229.0, "iv": 1.9854, "open_interest": 2927.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0417, "rho": 0.0002, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-31T12:14:26", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "BE260807P00345000", "bid": 124.0, "bid_size": 7.0, "ask": 128.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0441, "rho": -0.0017, "theo": 126.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.55, "last_trade_time": "2026-07-27T12:53:08", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "BE260807C00347500", "bid": 0.01, "bid_size": 1.0, "ask": 0.25, "ask_size": 226.0, "iv": 1.8244, "open_interest": 158.0, "volume": 28.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.003, "theta": -0.0378, "rho": 0.0001, "theo": 0.0476, "change": -0.205, "open": 0.15, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:55:56", "percent_change": -95.3488, "prev_day_close": 0.215000001713634}, {"option": "BE260807P00347500", "bid": 126.8, "bid_size": 8.0, "ask": 130.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.001, "theta": -0.0425, "rho": -0.0017, "theo": 129.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.05, "last_trade_time": "2026-07-27T09:36:10", "percent_change": 0.0, "prev_day_close": 137.824996948242}, {"option": "BE260807C00350000", "bid": 0.01, "bid_size": 38.0, "ask": 0.12, "ask_size": 33.0, "iv": 1.7109, "open_interest": 235.0, "volume": 243.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0343, "rho": 0.0001, "theo": 0.0429, "change": -0.105, "open": 0.12, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:28:07", "percent_change": -77.7778, "prev_day_close": 0.135000001639128}, {"option": "BE260807P00350000", "bid": 129.3, "bid_size": 8.0, "ask": 132.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0411, "rho": -0.0017, "theo": 131.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.15, "last_trade_time": "2026-07-24T10:34:40", "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "BE260807C00355000", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 215.0, "iv": 1.9126, "open_interest": 20.0, "volume": 124.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0282, "rho": 0.0001, "theo": 0.0347, "change": -0.11, "open": 0.14, "high": 0.17, "low": 0.03, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T14:06:26", "percent_change": -61.1111, "prev_day_close": 0.180000007152557}, {"option": "BE260807P00355000", "bid": 134.3, "bid_size": 5.0, "ask": 138.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0386, "rho": -0.0015, "theo": 136.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-07-27T12:25:12", "percent_change": 0.0, "prev_day_close": 145.025001525879}, {"option": "BE260807C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 109.0, "iv": 2.1585, "open_interest": 20.0, "volume": 13.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0232, "rho": 0.0001, "theo": 0.0282, "change": -0.915, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T13:47:50", "percent_change": -98.9189, "prev_day_close": 0.925000011920929}, {"option": "BE260807P00360000", "bid": 139.3, "bid_size": 6.0, "ask": 142.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0369, "rho": -0.0005, "theo": 141.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.7, "last_trade_time": "2026-07-24T10:34:40", "percent_change": 0.0, "prev_day_close": 150.025001525879}, {"option": "BE260807C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 60.0, "iv": 2.2815, "open_interest": 23.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0191, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-07-31T12:58:44", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "BE260807P00365000", "bid": 144.3, "bid_size": 6.0, "ask": 147.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0361, "rho": -0.0005, "theo": 146.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.95, "last_trade_time": "2026-07-27T10:45:40", "percent_change": 0.0, "prev_day_close": 154.975006103516}, {"option": "BE260807C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 244.0, "iv": 2.4111, "open_interest": 320.0, "volume": 3.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0158, "rho": 0.0001, "theo": 0.0187, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:06", "percent_change": -62.963, "prev_day_close": 0.134999999776483}, {"option": "BE260807P00370000", "bid": 149.3, "bid_size": 7.0, "ask": 152.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0355, "rho": -0.0004, "theo": 151.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.25, "last_trade_time": "2026-07-24T10:34:40", "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "BE260807C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 252.0, "iv": 2.656, "open_interest": 781.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0011, "theta": -0.013, "rho": 0.0, "theo": 0.0153, "change": -0.235, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:48:23", "percent_change": -51.6484, "prev_day_close": 0.455000013113022}, {"option": "BE260807P00375000", "bid": 154.3, "bid_size": 8.0, "ask": 157.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0351, "rho": -0.0001, "theo": 156.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.25, "last_trade_time": "2026-07-24T10:34:40", "percent_change": 0.0, "prev_day_close": 165.075004577637}, {"option": "BE260807C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 132.0, "iv": 2.7049, "open_interest": 92.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.001, "theta": -0.0108, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T15:00:58", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "BE260807P00380000", "bid": 159.3, "bid_size": 8.0, "ask": 162.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.035, "rho": -0.0001, "theo": 161.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.9, "last_trade_time": "2026-07-24T11:28:08", "percent_change": 0.0, "prev_day_close": 170.050003051758}, {"option": "BE260807C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 112.0, "iv": 2.2248, "open_interest": 5.0, "volume": 2.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0089, "rho": 0.0, "theo": 0.0103, "change": -0.335, "open": 0.06, "high": 0.22, "low": 0.06, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T13:49:06", "percent_change": -60.3604, "prev_day_close": 0.555000007152557}, {"option": "BE260807P00385000", "bid": 164.3, "bid_size": 8.0, "ask": 167.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0349, "rho": -0.0001, "theo": 166.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.75, "last_trade_time": "2026-07-24T15:50:01", "percent_change": 0.0, "prev_day_close": 174.950004577637}, {"option": "BE260807C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3682, "open_interest": 6.0, "volume": 2.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0074, "rho": 0.0, "theo": 0.0085, "change": 0.745, "open": 0.8, "high": 1.03, "low": 0.8, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T10:06:08", "percent_change": 261.404, "prev_day_close": 0.284999996423721}, {"option": "BE260807P00390000", "bid": 169.3, "bid_size": 6.0, "ask": 172.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 171.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "BE260807C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 117.0, "iv": 2.7614, "open_interest": 12.0, "volume": 4.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0062, "rho": 0.0, "theo": 0.007, "change": -0.25, "open": 0.73, "high": 0.96, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T12:26:51", "percent_change": -80.6452, "prev_day_close": 0.310000002384186}, {"option": "BE260807P00395000", "bid": 174.3, "bid_size": 8.0, "ask": 177.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 176.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.200004577637}, {"option": "BE260807C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.9777, "open_interest": 164.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0005, "theta": -0.0052, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:56:13", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "BE260807P00400000", "bid": 179.3, "bid_size": 6.0, "ask": 183.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 181.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.25, "last_trade_time": "2026-07-23T14:50:45", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "BE260807C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 90.0, "iv": 2.6068, "open_interest": 72.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0048, "change": -0.61, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T13:21:05", "percent_change": -87.1429, "prev_day_close": 0.699999988079071}, {"option": "BE260807P00405000", "bid": 184.3, "bid_size": 6.0, "ask": 187.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 186.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.925003051758}, {"option": "BE260807C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 131.0, "iv": 2.7234, "open_interest": 45.0, "volume": 9.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.004, "change": -0.4, "open": 0.11, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:47:59", "percent_change": -88.8889, "prev_day_close": 0.449999988079071}, {"option": "BE260807P00410000", "bid": 189.3, "bid_size": 6.0, "ask": 193.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 191.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.175003051758}, {"option": "BE260807C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.084, "open_interest": 48.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": -1.21, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:25:42", "percent_change": -96.0317, "prev_day_close": 1.25999999046326}, {"option": "BE260807P00415000", "bid": 194.3, "bid_size": 8.0, "ask": 197.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 196.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.25, "last_trade_time": "2026-07-17T11:14:08", "percent_change": 0.0, "prev_day_close": 204.900001525879}, {"option": "BE260807C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 40.0, "iv": 2.983, "open_interest": 32.0, "volume": 2.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0028, "change": -0.935, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:08:09", "percent_change": -75.7085, "prev_day_close": 1.23500001430511}, {"option": "BE260807P00420000", "bid": 199.3, "bid_size": 6.0, "ask": 202.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 201.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.6, "last_trade_time": "2026-07-16T12:47:15", "percent_change": 0.0, "prev_day_close": 209.925003051758}, {"option": "BE260807C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.2541, "open_interest": 382.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-31T15:59:55", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "BE260807P00425000", "bid": 204.3, "bid_size": 12.0, "ask": 207.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 206.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.45, "last_trade_time": "2026-07-27T10:37:04", "percent_change": 0.0, "prev_day_close": 215.050003051758}, {"option": "BE260807C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1.0, "iv": 2.2423, "open_interest": 75.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T10:02:15", "percent_change": -66.0377, "prev_day_close": 0.264999985694885}, {"option": "BE260807P00430000", "bid": 209.3, "bid_size": 8.0, "ask": 212.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 211.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 251.9, "last_trade_time": "2026-07-27T10:44:04", "percent_change": 0.0, "prev_day_close": 220.225006103516}, {"option": "BE260807C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.9328, "open_interest": 86.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:32:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BE260807P00435000", "bid": 214.3, "bid_size": 8.0, "ask": 217.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 216.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.9, "last_trade_time": "2026-07-27T10:44:04", "percent_change": 0.0, "prev_day_close": 225.275001525879}, {"option": "BE260807C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 2.334, "open_interest": 91.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": -0.565, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T09:55:14", "percent_change": -84.9624, "prev_day_close": 0.665000021457672}, {"option": "BE260807P00440000", "bid": 219.3, "bid_size": 6.0, "ask": 222.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 221.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.41, "last_trade_time": "2026-07-01T11:18:00", "percent_change": 0.0, "prev_day_close": 230.225006103516}, {"option": "BE260807C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3901, "open_interest": 60.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T13:01:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BE260807P00445000", "bid": 224.3, "bid_size": 8.0, "ask": 227.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 226.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.35, "last_trade_time": "2026-07-06T14:07:27", "percent_change": 0.0, "prev_day_close": 235.100006103516}, {"option": "BE260807C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 2.1875, "open_interest": 88.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:37:55", "percent_change": 25.0, "prev_day_close": 0.0399999991059303}, {"option": "BE260807P00450000", "bid": 229.3, "bid_size": 6.0, "ask": 232.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 231.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 285.22, "last_trade_time": "2026-07-29T15:51:42", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "BE260807C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 2.7425, "open_interest": 65.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T09:40:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BE260807P00455000", "bid": 234.3, "bid_size": 8.0, "ask": 237.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 236.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 290.2, "last_trade_time": "2026-07-29T15:51:42", "percent_change": 0.0, "prev_day_close": 245.175003051758}, {"option": "BE260807C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 2.3412, "open_interest": 93.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T12:10:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BE260807P00460000", "bid": 239.3, "bid_size": 6.0, "ask": 242.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 241.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 295.24, "last_trade_time": "2026-07-29T15:51:40", "percent_change": 0.0, "prev_day_close": 250.225006103516}, {"option": "BE260807C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 41.0, "iv": 3.5953, "open_interest": 41.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": -2.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T13:50:07", "percent_change": -93.4884, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00465000", "bid": 244.3, "bid_size": 8.0, "ask": 247.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 246.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 300.22, "last_trade_time": "2026-07-29T15:51:40", "percent_change": 0.0, "prev_day_close": 255.275009155273}, {"option": "BE260807C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 76.0, "iv": 4.1486, "open_interest": 131.0, "volume": 4.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -2.1, "open": 0.13, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:46:49", "percent_change": -97.6744, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00470000", "bid": 249.3, "bid_size": 6.0, "ask": 252.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 251.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 291.55, "last_trade_time": "2026-07-27T10:45:46", "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "BE260807C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 11.0, "iv": 4.1362, "open_interest": 22.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -2.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:50:39", "percent_change": -93.9535, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00475000", "bid": 254.3, "bid_size": 6.0, "ask": 257.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 256.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.45, "last_trade_time": "2026-07-27T10:31:59", "percent_change": 0.0, "prev_day_close": 265.175003051758}, {"option": "BE260807C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 3.7141, "open_interest": 59.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -2.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T13:51:07", "percent_change": -94.4186, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00480000", "bid": 259.3, "bid_size": 6.0, "ask": 262.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 261.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 297.6, "last_trade_time": "2026-07-27T10:26:04", "percent_change": 0.0, "prev_day_close": 270.324996948242}, {"option": "BE260807C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 47.0, "iv": 3.868, "open_interest": 22.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -1.95, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T10:41:37", "percent_change": -90.6977, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00485000", "bid": 264.3, "bid_size": 6.0, "ask": 267.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 266.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 306.55, "last_trade_time": "2026-07-27T10:45:46", "percent_change": 0.0, "prev_day_close": 275.300003051758}, {"option": "BE260807C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.3168, "open_interest": 84.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T13:00:09", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00490000", "bid": 269.3, "bid_size": 6.0, "ask": 272.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 271.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.8, "last_trade_time": "2026-07-27T10:45:28", "percent_change": 0.0, "prev_day_close": 280.175003051758}, {"option": "BE260807C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.7007, "open_interest": 83.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T13:00:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BE260807P00495000", "bid": 274.3, "bid_size": 8.0, "ask": 277.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 276.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.55, "last_trade_time": "2026-07-27T10:45:46", "percent_change": 0.0, "prev_day_close": 285.25}, {"option": "BE260807C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.5724, "open_interest": 268.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -2.14, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:01:11", "percent_change": -99.5349, "prev_day_close": 2.15000009536743}, {"option": "BE260807P00500000", "bid": 279.3, "bid_size": 8.0, "ask": 282.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 281.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 321.65, "last_trade_time": "2026-07-27T10:44:06", "percent_change": 0.0, "prev_day_close": 290.175003051758}, {"option": "BE260814C00080000", "bid": 137.3, "bid_size": 8.0, "ask": 140.8, "ask_size": 9.0, "iv": 2.8884, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0283, "theo": 138.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.62, "last_trade_time": "2026-07-29T09:39:46", "percent_change": 0.0, "prev_day_close": 130.425003051758}, {"option": "BE260814P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.0105, "open_interest": 24.0, "volume": 23.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0137, "rho": -0.0001, "theo": 0.0338, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:43:00", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "BE260814C00085000", "bid": 132.35, "bid_size": 8.0, "ask": 135.9, "ask_size": 8.0, "iv": 2.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0024, "theta": -0.003, "rho": 0.03, "theo": 133.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.400001525879}, {"option": "BE260814P00085000", "bid": 0.01, "bid_size": 2.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.8945, "open_interest": 4.0, "volume": 2.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0181, "rho": -0.0002, "theo": 0.0465, "change": -0.98, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:38:38", "percent_change": -97.0297, "prev_day_close": 1.00999999046326}, {"option": "BE260814C00090000", "bid": 127.35, "bid_size": 8.0, "ask": 130.95, "ask_size": 8.0, "iv": 2.6358, "open_interest": 2.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0092, "rho": 0.0318, "theo": 128.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.17, "last_trade_time": "2026-07-28T10:17:46", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "BE260814P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.8155, "open_interest": 16.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0238, "rho": -0.0002, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T11:37:53", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "BE260814C00095000", "bid": 122.4, "bid_size": 6.0, "ask": 125.95, "ask_size": 8.0, "iv": 2.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0169, "rho": 0.0334, "theo": 123.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.475002288818}, {"option": "BE260814P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 1.7105, "open_interest": 188.0, "volume": 6.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0309, "rho": -0.0003, "theo": 0.0866, "change": -0.135, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T10:13:33", "percent_change": -57.4468, "prev_day_close": 0.235000004060566}, {"option": "BE260814C00100000", "bid": 117.65, "bid_size": 6.0, "ask": 120.9, "ask_size": 8.0, "iv": 2.4152, "open_interest": 6.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0264, "rho": 0.0351, "theo": 118.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.05, "last_trade_time": "2026-07-31T10:42:19", "percent_change": 0.0, "prev_day_close": 110.625}, {"option": "BE260814P00100000", "bid": 0.01, "bid_size": 6.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.7266, "open_interest": 755.0, "volume": 50.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0398, "rho": -0.0004, "theo": 0.1173, "change": -0.28, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:39:35", "percent_change": -77.7778, "prev_day_close": 0.359999999403954}, {"option": "BE260814C00104000", "bid": 113.35, "bid_size": 6.0, "ask": 117.0, "ask_size": 11.0, "iv": 2.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0356, "rho": 0.0364, "theo": 114.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "BE260814P00104000", "bid": 0.02, "bid_size": 6.0, "ask": 2.81, "ask_size": 249.0, "iv": 2.6125, "open_interest": 0.0, "volume": 40.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0486, "rho": -0.0005, "theo": 0.1487, "change": -1.265, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:55:41", "percent_change": -92.0, "prev_day_close": 1.375}, {"option": "BE260814C00105000", "bid": 112.7, "bid_size": 6.0, "ask": 115.95, "ask_size": 8.0, "iv": 2.3022, "open_interest": 60.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.007, "theta": -0.0381, "rho": 0.0368, "theo": 113.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.21, "last_trade_time": "2026-07-30T10:30:22", "percent_change": 0.0, "prev_day_close": 105.675003051758}, {"option": "BE260814P00105000", "bid": 0.06, "bid_size": 44.0, "ask": 0.23, "ask_size": 30.0, "iv": 1.7991, "open_interest": 267.0, "volume": 3220.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.007, "theta": -0.051, "rho": -0.0005, "theo": 0.1577, "change": -0.25, "open": 0.16, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -62.5, "prev_day_close": 0.400000005960464}, {"option": "BE260814C00106000", "bid": 111.75, "bid_size": 8.0, "ask": 115.0, "ask_size": 9.0, "iv": 2.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0408, "rho": 0.0371, "theo": 112.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.775001525879}, {"option": "BE260814P00106000", "bid": 0.14, "bid_size": 7.0, "ask": 0.25, "ask_size": 18.0, "iv": 1.8462, "open_interest": 21.0, "volume": 28.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0535, "rho": -0.0006, "theo": 0.1673, "change": -0.195, "open": 0.29, "high": 0.29, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:55:40", "percent_change": -58.209, "prev_day_close": 0.33500000089407}, {"option": "BE260814C00107000", "bid": 110.75, "bid_size": 8.0, "ask": 114.0, "ask_size": 7.0, "iv": 2.273, "open_interest": 1.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0435, "rho": 0.0374, "theo": 111.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.3, "last_trade_time": "2026-07-31T09:33:57", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "BE260814P00107000", "bid": 0.04, "bid_size": 13.0, "ask": 0.5, "ask_size": 13.0, "iv": 1.9068, "open_interest": 5.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0561, "rho": -0.0006, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T10:16:59", "percent_change": 0.0, "prev_day_close": 0.390000015497208}, {"option": "BE260814C00108000", "bid": 109.75, "bid_size": 4.0, "ask": 113.0, "ask_size": 7.0, "iv": 2.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0464, "rho": 0.0377, "theo": 110.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "BE260814P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 12.0, "iv": 2.4977, "open_interest": 1.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0589, "rho": -0.0006, "theo": 0.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-07-30T11:17:37", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "BE260814C00109000", "bid": 108.4, "bid_size": 8.0, "ask": 112.0, "ask_size": 7.0, "iv": 2.1273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0493, "rho": 0.038, "theo": 109.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "BE260814P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 51.0, "iv": 2.1358, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0617, "rho": -0.0007, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-07-30T11:17:37", "percent_change": 0.0, "prev_day_close": 0.459999987855554}, {"option": "BE260814C00110000", "bid": 107.8, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 2.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0089, "theta": -0.0524, "rho": 0.0384, "theo": 108.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.575000762939}, {"option": "BE260814P00110000", "bid": 0.15, "bid_size": 2.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.8443, "open_interest": 152.0, "volume": 77.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.009, "theta": -0.0647, "rho": -0.0007, "theo": 0.211, "change": -0.245, "open": 0.42, "high": 0.42, "low": 0.17, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:43:16", "percent_change": -57.6471, "prev_day_close": 0.424999997019768}, {"option": "BE260814C00111000", "bid": 106.8, "bid_size": 6.0, "ask": 110.0, "ask_size": 7.0, "iv": 2.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0556, "rho": 0.0387, "theo": 107.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.625}, {"option": "BE260814P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 13.0, "iv": 2.3454, "open_interest": 10.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0094, "theta": -0.0678, "rho": -0.0008, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-07-31T15:13:30", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "BE260814C00112000", "bid": 105.45, "bid_size": 6.0, "ask": 109.15, "ask_size": 9.0, "iv": 2.1032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0099, "theta": -0.0589, "rho": 0.039, "theo": 106.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.625}, {"option": "BE260814P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.86, "ask_size": 14.0, "iv": 2.3886, "open_interest": 3.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0099, "theta": -0.071, "rho": -0.0008, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-07-31T15:12:40", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "BE260814C00113000", "bid": 104.55, "bid_size": 8.0, "ask": 108.05, "ask_size": 8.0, "iv": 2.0777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0624, "rho": 0.0393, "theo": 105.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "BE260814P00113000", "bid": 0.06, "bid_size": 74.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.7347, "open_interest": 12.0, "volume": 24.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0743, "rho": -0.0008, "theo": 0.2504, "change": -0.38, "open": 0.35, "high": 0.39, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T12:06:30", "percent_change": -65.5172, "prev_day_close": 0.580000013113022}, {"option": "BE260814C00114000", "bid": 103.85, "bid_size": 8.0, "ask": 107.15, "ask_size": 8.0, "iv": 2.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0109, "theta": -0.066, "rho": 0.0396, "theo": 104.8328, "change": 0.0, "open": 0.0, "high": 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": "BE260814P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 183.0, "iv": 2.0804, "open_interest": 9.0, "volume": 100.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0778, "rho": -0.0009, "theo": 0.265, "change": -0.22, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T12:34:34", "percent_change": -45.8333, "prev_day_close": 0.480000004172325}, {"option": "BE260814C00115000", "bid": 103.1, "bid_size": 6.0, "ask": 106.2, "ask_size": 9.0, "iv": 2.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.0114, "theta": -0.0697, "rho": 0.0399, "theo": 103.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7750015258789}, {"option": "BE260814P00115000", "bid": 0.14, "bid_size": 9.0, "ask": 0.71, "ask_size": 213.0, "iv": 1.8525, "open_interest": 84.0, "volume": 111.0, "delta": -0.0116, "gamma": 0.0005, "vega": 0.0114, "theta": -0.0814, "rho": -0.0009, "theo": 0.2804, "change": -0.19, "open": 0.29, "high": 0.34, "low": 0.13, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T13:05:58", "percent_change": -35.8491, "prev_day_close": 0.530000001192093}, {"option": "BE260814C00116000", "bid": 102.1, "bid_size": 3.0, "ask": 105.1, "ask_size": 9.0, "iv": 2.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0735, "rho": 0.0402, "theo": 102.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9750022888184}, {"option": "BE260814P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 2.2527, "open_interest": 9.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0119, "theta": -0.0851, "rho": -0.001, "theo": 0.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-07-31T14:25:07", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "BE260814C00117000", "bid": 100.6, "bid_size": 5.0, "ask": 104.2, "ask_size": 7.0, "iv": 2.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0005, "vega": 0.0125, "theta": -0.0775, "rho": 0.0405, "theo": 101.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0249977111816}, {"option": "BE260814P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 37.0, "iv": 2.2597, "open_interest": 13.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0125, "theta": -0.089, "rho": -0.001, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-07-31T15:13:20", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "BE260814C00118000", "bid": 99.95, "bid_size": 1.0, "ask": 103.25, "ask_size": 7.0, "iv": 2.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0131, "theta": -0.0816, "rho": 0.0408, "theo": 100.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "BE260814P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 49.0, "iv": 2.2069, "open_interest": 12.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0005, "vega": 0.0131, "theta": -0.093, "rho": -0.0011, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T15:13:20", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "BE260814C00119000", "bid": 98.95, "bid_size": 6.0, "ask": 102.25, "ask_size": 8.0, "iv": 2.0571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0859, "rho": 0.0411, "theo": 99.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "BE260814P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 13.0, "iv": 1.8693, "open_interest": 16.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0972, "rho": -0.0011, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-07-31T15:14:31", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "BE260814C00120000", "bid": 97.95, "bid_size": 9.0, "ask": 101.25, "ask_size": 20.0, "iv": 2.0319, "open_interest": 0.0, "volume": 4.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0903, "rho": 0.0414, "theo": 98.9475, "change": 7.925, "open": 98.94, "high": 99.47, "low": 98.94, "tick": "no_change", "last_trade_price": 99.05, "last_trade_time": "2026-08-03T12:25:51", "percent_change": 8.69685, "prev_day_close": 91.125}, {"option": "BE260814P00120000", "bid": 0.35, "bid_size": 2.0, "ask": 0.5, "ask_size": 13.0, "iv": 1.7424, "open_interest": 226.0, "volume": 43.0, "delta": -0.0151, "gamma": 0.0006, "vega": 0.0143, "theta": -0.1015, "rho": -0.0012, "theo": 0.3704, "change": -0.36, "open": 1.05, "high": 1.05, "low": 0.33, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:55:23", "percent_change": -46.1538, "prev_day_close": 0.780000001192093}, {"option": "BE260814C00121000", "bid": 97.0, "bid_size": 8.0, "ask": 100.3, "ask_size": 8.0, "iv": 2.0257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.015, "theta": -0.0949, "rho": 0.0416, "theo": 97.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "BE260814P00121000", "bid": 0.18, "bid_size": 44.0, "ask": 0.84, "ask_size": 359.0, "iv": 1.7724, "open_interest": 27.0, "volume": 1.0, "delta": -0.0159, "gamma": 0.0006, "vega": 0.015, "theta": -0.106, "rho": -0.0013, "theo": 0.3913, "change": -0.445, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T14:17:57", "percent_change": -53.9394, "prev_day_close": 0.825000017881394}, {"option": "BE260814C00122000", "bid": 96.05, "bid_size": 8.0, "ask": 99.3, "ask_size": 8.0, "iv": 2.0099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0996, "rho": 0.0419, "theo": 96.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.375}, {"option": "BE260814P00122000", "bid": 0.1, "bid_size": 17.0, "ask": 2.75, "ask_size": 42.0, "iv": 2.1216, "open_interest": 10.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.0157, "theta": -0.1106, "rho": -0.0014, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-07-31T15:14:05", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "BE260814C00123000", "bid": 94.8, "bid_size": 5.0, "ask": 98.35, "ask_size": 7.0, "iv": 1.948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0007, "vega": 0.0164, "theta": -0.1045, "rho": 0.0422, "theo": 96.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "BE260814P00123000", "bid": 0.01, "bid_size": 19.0, "ask": 1.3, "ask_size": 77.0, "iv": 1.8042, "open_interest": 15.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0007, "vega": 0.0164, "theta": -0.1154, "rho": -0.0014, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-07-31T15:14:11", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "BE260814C00124000", "bid": 94.05, "bid_size": 6.0, "ask": 97.35, "ask_size": 16.0, "iv": 1.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0007, "vega": 0.0171, "theta": -0.1096, "rho": 0.0425, "theo": 95.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "BE260814P00124000", "bid": 0.11, "bid_size": 19.0, "ask": 2.7, "ask_size": 66.0, "iv": 2.0648, "open_interest": 17.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0007, "vega": 0.0171, "theta": -0.1204, "rho": -0.0015, "theo": 0.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-07-31T15:14:11", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "BE260814C00125000", "bid": 93.3, "bid_size": 6.0, "ask": 96.3, "ask_size": 9.0, "iv": 1.9789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0007, "vega": 0.0179, "theta": -0.1148, "rho": 0.0428, "theo": 94.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.27, "last_trade_time": "2026-07-30T09:42:44", "percent_change": 0.0, "prev_day_close": 86.1000022888184}, {"option": "BE260814P00125000", "bid": 0.32, "bid_size": 13.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.6576, "open_interest": 143.0, "volume": 55.0, "delta": -0.0195, "gamma": 0.0007, "vega": 0.0179, "theta": -0.1255, "rho": -0.0016, "theo": 0.4862, "change": -0.535, "open": 0.81, "high": 0.9, "low": 0.34, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T13:39:06", "percent_change": -57.2192, "prev_day_close": 0.934999972581864}, {"option": "BE260814C00126000", "bid": 92.1, "bid_size": 8.0, "ask": 95.4, "ask_size": 17.0, "iv": 1.9375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0008, "vega": 0.0186, "theta": -0.1202, "rho": 0.043, "theo": 93.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "BE260814P00126000", "bid": 0.4, "bid_size": 9.0, "ask": 0.8, "ask_size": 6.0, "iv": 1.7113, "open_interest": 21.0, "volume": 6.0, "delta": -0.0205, "gamma": 0.0008, "vega": 0.0186, "theta": -0.1307, "rho": -0.0017, "theo": 0.513, "change": -0.57, "open": 0.51, "high": 0.65, "low": 0.51, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-03T14:25:37", "percent_change": -51.3513, "prev_day_close": 1.10999998450279}, {"option": "BE260814C00127000", "bid": 90.9, "bid_size": 6.0, "ask": 94.45, "ask_size": 8.0, "iv": 1.8876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0008, "vega": 0.0194, "theta": -0.1258, "rho": 0.0433, "theo": 92.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4250030517578}, {"option": "BE260814P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 1.6383, "open_interest": 4.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0008, "vega": 0.0195, "theta": -0.1362, "rho": -0.0017, "theo": 0.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-07-31T14:13:51", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "BE260814C00128000", "bid": 90.4, "bid_size": 6.0, "ask": 93.5, "ask_size": 11.0, "iv": 1.9527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0008, "vega": 0.0203, "theta": -0.1315, "rho": 0.0436, "theo": 91.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4749984741211}, {"option": "BE260814P00128000", "bid": 0.5, "bid_size": 2.0, "ask": 1.06, "ask_size": 340.0, "iv": 1.7488, "open_interest": 46.0, "volume": 15.0, "delta": -0.0227, "gamma": 0.0008, "vega": 0.0203, "theta": -0.1418, "rho": -0.0018, "theo": 0.5707, "change": -0.545, "open": 0.53, "high": 0.85, "low": 0.52, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T15:38:13", "percent_change": -48.4444, "prev_day_close": 1.12500002980232}, {"option": "BE260814C00129000", "bid": 89.25, "bid_size": 8.0, "ask": 92.5, "ask_size": 11.0, "iv": 1.9051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0009, "vega": 0.0211, "theta": -0.1374, "rho": 0.0438, "theo": 90.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5250015258789}, {"option": "BE260814P00129000", "bid": 0.04, "bid_size": 18.0, "ask": 1.13, "ask_size": 25.0, "iv": 1.64, "open_interest": 14.0, "volume": 1.0, "delta": -0.0238, "gamma": 0.0009, "vega": 0.0211, "theta": -0.1476, "rho": -0.0019, "theo": 0.6016, "change": -0.27, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T09:37:34", "percent_change": -23.0769, "prev_day_close": 1.1700000166893}, {"option": "BE260814C00130000", "bid": 88.45, "bid_size": 6.0, "ask": 91.5, "ask_size": 9.0, "iv": 1.9112, "open_interest": 17.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0009, "vega": 0.022, "theta": -0.1435, "rho": 0.0441, "theo": 89.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-07-31T10:16:39", "percent_change": 0.0, "prev_day_close": 81.7249984741211}, {"option": "BE260814P00130000", "bid": 0.55, "bid_size": 1.0, "ask": 0.68, "ask_size": 5.0, "iv": 1.6332, "open_interest": 261.0, "volume": 249.0, "delta": -0.025, "gamma": 0.0009, "vega": 0.022, "theta": -0.1536, "rho": -0.002, "theo": 0.6341, "change": -0.63, "open": 0.93, "high": 1.02, "low": 0.48, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:34:05", "percent_change": -50.8064, "prev_day_close": 1.2399999499321}, {"option": "BE260814C00131000", "bid": 87.05, "bid_size": 6.0, "ask": 90.35, "ask_size": 8.0, "iv": 1.8013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.001, "vega": 0.023, "theta": -0.1498, "rho": 0.0443, "theo": 88.2622, "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": 80.4500007629394}, {"option": "BE260814P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 1.5558, "open_interest": 22.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.001, "vega": 0.023, "theta": -0.1598, "rho": -0.0021, "theo": 0.6681, "change": -0.17, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T09:40:42", "percent_change": -13.3858, "prev_day_close": 1.26999998092651}, {"option": "BE260814C00132000", "bid": 86.0, "bid_size": 8.0, "ask": 89.4, "ask_size": 7.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.001, "vega": 0.0239, "theta": -0.1562, "rho": 0.0446, "theo": 87.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8500022888184}, {"option": "BE260814P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.5355, "open_interest": 6.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.001, "vega": 0.0239, "theta": -0.1661, "rho": -0.0022, "theo": 0.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-07-31T15:16:49", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "BE260814C00133000", "bid": 85.1, "bid_size": 8.0, "ask": 88.45, "ask_size": 8.0, "iv": 1.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.0249, "theta": -0.1629, "rho": 0.0448, "theo": 86.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9249992370606}, {"option": "BE260814P00133000", "bid": 0.17, "bid_size": 14.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.5568, "open_interest": 1.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0011, "vega": 0.0249, "theta": -0.1727, "rho": -0.0023, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-07-31T15:16:49", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "BE260814C00134000", "bid": 83.8, "bid_size": 8.0, "ask": 87.5, "ask_size": 8.0, "iv": 1.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0011, "vega": 0.0259, "theta": -0.1697, "rho": 0.045, "theo": 85.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8249969482422}, {"option": "BE260814P00134000", "bid": 0.01, "bid_size": 13.0, "ask": 1.97, "ask_size": 66.0, "iv": 1.6951, "open_interest": 13.0, "volume": 2.0, "delta": -0.0303, "gamma": 0.0011, "vega": 0.0259, "theta": -0.1794, "rho": -0.0025, "theo": 0.7804, "change": -1.575, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:21:07", "percent_change": -98.7461, "prev_day_close": 1.59500002861023}, {"option": "BE260814C00135000", "bid": 83.65, "bid_size": 6.0, "ask": 86.55, "ask_size": 8.0, "iv": 1.8262, "open_interest": 10.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0012, "vega": 0.0269, "theta": -0.1767, "rho": 0.0452, "theo": 84.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-29T10:02:22", "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "BE260814P00135000", "bid": 0.65, "bid_size": 50.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.6147, "open_interest": 297.0, "volume": 54.0, "delta": -0.0318, "gamma": 0.0012, "vega": 0.027, "theta": -0.1863, "rho": -0.0026, "theo": 0.8214, "change": -0.72, "open": 1.48, "high": 1.48, "low": 0.59, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:26:03", "percent_change": -45.8599, "prev_day_close": 1.56999999284744}, {"option": "BE260814C00136000", "bid": 82.2, "bid_size": 8.0, "ask": 85.55, "ask_size": 8.0, "iv": 1.7395, "open_interest": 1.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0012, "vega": 0.028, "theta": -0.1839, "rho": 0.0455, "theo": 83.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-07-30T09:51:36", "percent_change": 0.0, "prev_day_close": 75.9750022888184}, {"option": "BE260814P00136000", "bid": 0.01, "bid_size": 10.0, "ask": 1.73, "ask_size": 67.0, "iv": 1.6099, "open_interest": 17.0, "volume": 1.0, "delta": -0.0333, "gamma": 0.0012, "vega": 0.028, "theta": -0.1934, "rho": -0.0026, "theo": 0.8644, "change": -1.115, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-03T12:55:10", "percent_change": -61.0959, "prev_day_close": 1.82499998807907}, {"option": "BE260814C00137000", "bid": 81.75, "bid_size": 6.0, "ask": 84.6, "ask_size": 8.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0013, "vega": 0.0291, "theta": -0.1913, "rho": 0.0457, "theo": 82.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "BE260814P00137000", "bid": 0.53, "bid_size": 93.0, "ask": 1.26, "ask_size": 132.0, "iv": 1.5974, "open_interest": 15.0, "volume": 2.0, "delta": -0.0349, "gamma": 0.0013, "vega": 0.0291, "theta": -0.2007, "rho": -0.0028, "theo": 0.9093, "change": -1.41, "open": 0.88, "high": 0.88, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T12:55:10", "percent_change": -61.8421, "prev_day_close": 2.28000003099442}, {"option": "BE260814C00138000", "bid": 80.25, "bid_size": 3.0, "ask": 83.65, "ask_size": 8.0, "iv": 1.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0013, "vega": 0.0302, "theta": -0.1989, "rho": 0.0459, "theo": 81.5612, "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": 74.2749977111816}, {"option": "BE260814P00138000", "bid": 0.06, "bid_size": 124.0, "ask": 1.56, "ask_size": 60.0, "iv": 1.5461, "open_interest": 41.0, "volume": 42.0, "delta": -0.0366, "gamma": 0.0013, "vega": 0.0302, "theta": -0.2082, "rho": -0.0029, "theo": 0.9563, "change": -1.445, "open": 0.91, "high": 0.95, "low": 0.86, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-03T12:52:28", "percent_change": -61.0994, "prev_day_close": 2.36500000953674}, {"option": "BE260814C00139000", "bid": 79.3, "bid_size": 7.0, "ask": 82.7, "ask_size": 7.0, "iv": 1.7055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0014, "vega": 0.0314, "theta": -0.2067, "rho": 0.0461, "theo": 80.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "BE260814P00139000", "bid": 0.67, "bid_size": 29.0, "ask": 1.39, "ask_size": 82.0, "iv": 1.5997, "open_interest": 45.0, "volume": 75.0, "delta": -0.0383, "gamma": 0.0014, "vega": 0.0314, "theta": -0.2158, "rho": -0.0031, "theo": 1.0054, "change": -0.895, "open": 1.78, "high": 1.78, "low": 0.74, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T15:35:18", "percent_change": -46.7363, "prev_day_close": 1.91500002145767}, {"option": "BE260814C00140000", "bid": 78.45, "bid_size": 6.0, "ask": 81.75, "ask_size": 8.0, "iv": 1.709, "open_interest": 56.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0014, "vega": 0.0326, "theta": -0.2146, "rho": 0.0463, "theo": 79.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.34, "last_trade_time": "2026-07-31T11:27:52", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "BE260814P00140000", "bid": 0.77, "bid_size": 68.0, "ask": 1.22, "ask_size": 5.0, "iv": 1.5394, "open_interest": 266.0, "volume": 230.0, "delta": -0.0401, "gamma": 0.0014, "vega": 0.0326, "theta": -0.2237, "rho": -0.0032, "theo": 1.0568, "change": -0.93, "open": 1.75, "high": 1.75, "low": 0.76, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -46.9697, "prev_day_close": 1.98000001907349}, {"option": "BE260814C00141000", "bid": 77.4, "bid_size": 8.0, "ask": 80.8, "ask_size": 7.0, "iv": 1.686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0015, "vega": 0.0338, "theta": -0.2228, "rho": 0.0465, "theo": 78.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4749984741211}, {"option": "BE260814P00141000", "bid": 0.66, "bid_size": 35.0, "ask": 1.47, "ask_size": 80.0, "iv": 1.5674, "open_interest": 34.0, "volume": 43.0, "delta": -0.042, "gamma": 0.0015, "vega": 0.0338, "theta": -0.2319, "rho": -0.0034, "theo": 1.1113, "change": -0.985, "open": 1.9, "high": 1.9, "low": 0.86, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:11:04", "percent_change": -45.4965, "prev_day_close": 2.16500002145767}, {"option": "BE260814C00142000", "bid": 76.6, "bid_size": 8.0, "ask": 79.85, "ask_size": 8.0, "iv": 1.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0016, "vega": 0.0351, "theta": -0.2312, "rho": 0.0467, "theo": 77.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5500030517578}, {"option": "BE260814P00142000", "bid": 0.71, "bid_size": 20.0, "ask": 1.72, "ask_size": 293.0, "iv": 1.5902, "open_interest": 8.0, "volume": 29.0, "delta": -0.0438, "gamma": 0.0016, "vega": 0.0351, "theta": -0.24, "rho": -0.0036, "theo": 1.1665, "change": -0.97, "open": 0.96, "high": 1.18, "low": 0.92, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T14:19:57", "percent_change": -46.4115, "prev_day_close": 2.08999997377396}, {"option": "BE260814C00143000", "bid": 75.45, "bid_size": 8.0, "ask": 78.95, "ask_size": 8.0, "iv": 1.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0016, "vega": 0.0364, "theta": -0.2397, "rho": 0.0469, "theo": 76.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7250022888184}, {"option": "BE260814P00143000", "bid": 0.94, "bid_size": 56.0, "ask": 1.82, "ask_size": 187.0, "iv": 1.613, "open_interest": 3.0, "volume": 48.0, "delta": -0.0458, "gamma": 0.0016, "vega": 0.0364, "theta": -0.2484, "rho": -0.0037, "theo": 1.2251, "change": -1.035, "open": 1.0, "high": 1.48, "low": 0.9, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T14:36:15", "percent_change": -44.5161, "prev_day_close": 2.32500004768372}, {"option": "BE260814C00144000", "bid": 74.6, "bid_size": 8.0, "ask": 78.0, "ask_size": 7.0, "iv": 1.666, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0017, "vega": 0.0377, "theta": -0.2484, "rho": 0.047, "theo": 75.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.1, "last_trade_time": "2026-07-30T10:03:49", "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "BE260814P00144000", "bid": 0.9, "bid_size": 214.0, "ask": 1.45, "ask_size": 2.0, "iv": 1.5361, "open_interest": 2.0, "volume": 65.0, "delta": -0.0479, "gamma": 0.0017, "vega": 0.0377, "theta": -0.257, "rho": -0.0038, "theo": 1.2862, "change": -1.15, "open": 1.12, "high": 1.49, "low": 1.04, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T14:33:05", "percent_change": -46.0, "prev_day_close": 2.5}, {"option": "BE260814C00145000", "bid": 74.15, "bid_size": 8.0, "ask": 77.05, "ask_size": 8.0, "iv": 1.7097, "open_interest": 34.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0017, "vega": 0.039, "theta": -0.2573, "rho": 0.0472, "theo": 74.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.7, "last_trade_time": "2026-07-27T11:55:09", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "BE260814P00145000", "bid": 1.07, "bid_size": 18.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.5447, "open_interest": 180.0, "volume": 493.0, "delta": -0.0501, "gamma": 0.0017, "vega": 0.039, "theta": -0.2659, "rho": -0.004, "theo": 1.35, "change": -1.33, "open": 2.44, "high": 2.44, "low": 0.86, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T15:57:06", "percent_change": -52.3622, "prev_day_close": 2.54000008106232}, {"option": "BE260814C00146000", "bid": 73.25, "bid_size": 6.0, "ask": 76.1, "ask_size": 8.0, "iv": 1.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0018, "vega": 0.0404, "theta": -0.2664, "rho": 0.0474, "theo": 74.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9249992370606}, {"option": "BE260814P00146000", "bid": 1.09, "bid_size": 11.0, "ask": 2.1, "ask_size": 6.0, "iv": 1.6001, "open_interest": 8.0, "volume": 40.0, "delta": -0.0523, "gamma": 0.0018, "vega": 0.0404, "theta": -0.2749, "rho": -0.0042, "theo": 1.4165, "change": -1.175, "open": 0.88, "high": 1.46, "low": 0.88, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-03T15:08:08", "percent_change": -44.592, "prev_day_close": 2.63499999046326}, {"option": "BE260814C00147000", "bid": 71.9, "bid_size": 8.0, "ask": 75.2, "ask_size": 6.0, "iv": 1.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0019, "vega": 0.0418, "theta": -0.2757, "rho": 0.0475, "theo": 73.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0249977111816}, {"option": "BE260814P00147000", "bid": 0.59, "bid_size": 175.0, "ask": 2.03, "ask_size": 179.0, "iv": 1.5084, "open_interest": 6.0, "volume": 29.0, "delta": -0.0546, "gamma": 0.0019, "vega": 0.0418, "theta": -0.2841, "rho": -0.0044, "theo": 1.4858, "change": -1.26, "open": 1.04, "high": 1.5, "low": 1.04, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T14:36:37", "percent_change": -45.9854, "prev_day_close": 2.74000000953674}, {"option": "BE260814C00148000", "bid": 71.35, "bid_size": 6.0, "ask": 74.25, "ask_size": 8.0, "iv": 1.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0019, "vega": 0.0432, "theta": -0.2852, "rho": 0.0477, "theo": 72.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9249992370606}, {"option": "BE260814P00148000", "bid": 0.87, "bid_size": 41.0, "ask": 2.34, "ask_size": 314.0, "iv": 1.5583, "open_interest": 52.0, "volume": 28.0, "delta": -0.057, "gamma": 0.0019, "vega": 0.0432, "theta": -0.2934, "rho": -0.0046, "theo": 1.5581, "change": -1.18, "open": 1.32, "high": 1.65, "low": 1.32, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T14:53:10", "percent_change": -41.6961, "prev_day_close": 2.83000004291534}, {"option": "BE260814C00149000", "bid": 70.05, "bid_size": 8.0, "ask": 73.35, "ask_size": 8.0, "iv": 1.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.002, "vega": 0.0447, "theta": -0.2948, "rho": 0.0478, "theo": 71.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0250015258789}, {"option": "BE260814P00149000", "bid": 1.25, "bid_size": 10.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.541, "open_interest": 14.0, "volume": 31.0, "delta": -0.0594, "gamma": 0.002, "vega": 0.0447, "theta": -0.303, "rho": -0.0048, "theo": 1.6334, "change": -1.45, "open": 1.5, "high": 1.65, "low": 1.43, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:24:52", "percent_change": -48.3333, "prev_day_close": 3.0}, {"option": "BE260814C00150000", "bid": 68.95, "bid_size": 25.0, "ask": 72.45, "ask_size": 22.0, "iv": 1.6142, "open_interest": 85.0, "volume": 2.0, "delta": 0.9382, "gamma": 0.0021, "vega": 0.0462, "theta": -0.3047, "rho": 0.0479, "theo": 70.3351, "change": 10.375, "open": 70.0, "high": 73.8, "low": 70.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-08-03T10:39:15", "percent_change": 16.3579, "prev_day_close": 63.4249992370606}, {"option": "BE260814P00150000", "bid": 1.5, "bid_size": 7.0, "ask": 1.85, "ask_size": 2.0, "iv": 1.5467, "open_interest": 336.0, "volume": 382.0, "delta": -0.062, "gamma": 0.0021, "vega": 0.0462, "theta": -0.3127, "rho": -0.005, "theo": 1.7119, "change": -1.33, "open": 3.1, "high": 3.37, "low": 1.15, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -43.8944, "prev_day_close": 3.02999997138977}, {"option": "BE260814C00152500", "bid": 67.05, "bid_size": 7.0, "ask": 70.35, "ask_size": 28.0, "iv": 1.6494, "open_interest": 5.0, "volume": 2.0, "delta": 0.9315, "gamma": 0.0023, "vega": 0.0501, "theta": -0.33, "rho": 0.0482, "theo": 68.0496, "change": 11.2, "open": 72.05, "high": 72.25, "low": 72.05, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-08-03T10:38:16", "percent_change": 18.3456, "prev_day_close": 61.0499992370606}, {"option": "BE260814P00152500", "bid": 1.34, "bid_size": 50.0, "ask": 3.0, "ask_size": 175.0, "iv": 1.5757, "open_interest": 19.0, "volume": 3.0, "delta": -0.0687, "gamma": 0.0023, "vega": 0.0501, "theta": -0.3378, "rho": -0.0054, "theo": 1.9224, "change": -1.625, "open": 2.89, "high": 2.89, "low": 1.86, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T14:21:44", "percent_change": -44.8276, "prev_day_close": 3.62500011920929}, {"option": "BE260814C00155000", "bid": 64.4, "bid_size": 8.0, "ask": 67.95, "ask_size": 8.0, "iv": 1.5864, "open_interest": 53.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0025, "vega": 0.0541, "theta": -0.3563, "rho": 0.0485, "theo": 65.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.42, "last_trade_time": "2026-07-29T15:01:39", "percent_change": 0.0, "prev_day_close": 58.875}, {"option": "BE260814P00155000", "bid": 1.88, "bid_size": 11.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.498, "open_interest": 78.0, "volume": 920.0, "delta": -0.076, "gamma": 0.0025, "vega": 0.0541, "theta": -0.3639, "rho": -0.006, "theo": 2.1548, "change": -1.76, "open": 4.0, "high": 4.0, "low": 1.58, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-03T15:55:20", "percent_change": -46.3158, "prev_day_close": 3.79999995231628}, {"option": "BE260814C00157500", "bid": 62.8, "bid_size": 6.0, "ask": 65.85, "ask_size": 8.0, "iv": 1.6329, "open_interest": 4.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0027, "vega": 0.0583, "theta": -0.3836, "rho": 0.0486, "theo": 63.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-07-31T10:38:01", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "BE260814P00157500", "bid": 1.43, "bid_size": 131.0, "ask": 2.85, "ask_size": 15.0, "iv": 1.4587, "open_interest": 35.0, "volume": 6.0, "delta": -0.0838, "gamma": 0.0027, "vega": 0.0583, "theta": -0.3909, "rho": -0.0067, "theo": 2.4105, "change": -1.795, "open": 2.7, "high": 2.7, "low": 1.81, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-03T14:56:10", "percent_change": -44.5963, "prev_day_close": 4.02500009536743}, {"option": "BE260814C00160000", "bid": 60.0, "bid_size": 10.0, "ask": 63.65, "ask_size": 27.0, "iv": 1.5732, "open_interest": 35.0, "volume": 6.0, "delta": 0.9079, "gamma": 0.0029, "vega": 0.0627, "theta": -0.4117, "rho": 0.0488, "theo": 61.33, "change": 6.15, "open": 57.67, "high": 62.72, "low": 57.67, "tick": "up", "last_trade_price": 60.95, "last_trade_time": "2026-08-03T14:44:35", "percent_change": 11.2226, "prev_day_close": 54.7999992370606}, {"option": "BE260814P00160000", "bid": 2.38, "bid_size": 44.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.4786, "open_interest": 237.0, "volume": 212.0, "delta": -0.0923, "gamma": 0.0029, "vega": 0.0627, "theta": -0.4188, "rho": -0.0074, "theo": 2.6915, "change": -1.55, "open": 3.95, "high": 5.1, "low": 1.99, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -36.0465, "prev_day_close": 4.29999995231628}, {"option": "BE260814C00162500", "bid": 57.65, "bid_size": 20.0, "ask": 61.5, "ask_size": 19.0, "iv": 1.5502, "open_interest": 20.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0031, "vega": 0.0671, "theta": -0.4406, "rho": 0.0489, "theo": 59.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.38, "last_trade_time": "2026-07-30T14:51:44", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "BE260814P00162500", "bid": 1.97, "bid_size": 51.0, "ask": 4.1, "ask_size": 12.0, "iv": 1.4924, "open_interest": 15.0, "volume": 11.0, "delta": -0.1014, "gamma": 0.0031, "vega": 0.0672, "theta": -0.4474, "rho": -0.008, "theo": 2.9997, "change": -2.33, "open": 3.71, "high": 3.71, "low": 1.96, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T13:43:29", "percent_change": -44.381, "prev_day_close": 5.25}, {"option": "BE260814C00165000", "bid": 55.6, "bid_size": 23.0, "ask": 59.4, "ask_size": 79.0, "iv": 1.5485, "open_interest": 190.0, "volume": 5.0, "delta": 0.8892, "gamma": 0.0034, "vega": 0.0717, "theta": -0.4701, "rho": 0.0489, "theo": 56.9818, "change": 10.705, "open": 59.35, "high": 61.33, "low": 59.35, "tick": "up", "last_trade_price": 61.33, "last_trade_time": "2026-08-03T10:37:27", "percent_change": 21.1457, "prev_day_close": 50.625}, {"option": "BE260814P00165000", "bid": 2.91, "bid_size": 8.0, "ask": 4.6, "ask_size": 147.0, "iv": 1.5349, "open_interest": 276.0, "volume": 69.0, "delta": -0.1112, "gamma": 0.0034, "vega": 0.0718, "theta": -0.4769, "rho": -0.0088, "theo": 3.3389, "change": -1.845, "open": 6.07, "high": 6.07, "low": 2.5, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -35.311, "prev_day_close": 5.22500014305115}, {"option": "BE260814C00167500", "bid": 53.95, "bid_size": 8.0, "ask": 57.0, "ask_size": 94.0, "iv": 1.5486, "open_interest": 13.0, "volume": 2.0, "delta": 0.8788, "gamma": 0.0036, "vega": 0.0764, "theta": -0.5, "rho": 0.0488, "theo": 54.8527, "change": -1.3, "open": 47.65, "high": 47.8, "low": 47.65, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-08-03T10:03:06", "percent_change": -2.64766, "prev_day_close": 49.1000003814697}, {"option": "BE260814P00167500", "bid": 3.0, "bid_size": 58.0, "ask": 5.35, "ask_size": 138.0, "iv": 1.5298, "open_interest": 27.0, "volume": 6.0, "delta": -0.1214, "gamma": 0.0036, "vega": 0.0764, "theta": -0.5064, "rho": -0.0097, "theo": 3.7033, "change": -2.54, "open": 3.66, "high": 3.66, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-08-03T13:46:37", "percent_change": -42.3333, "prev_day_close": 6.0}, {"option": "BE260814C00170000", "bid": 51.55, "bid_size": 71.0, "ask": 54.85, "ask_size": 111.0, "iv": 1.5146, "open_interest": 35.0, "volume": 7.0, "delta": 0.8678, "gamma": 0.0038, "vega": 0.0812, "theta": -0.5303, "rho": 0.0487, "theo": 52.756, "change": 6.77, "open": 35.4, "high": 55.0, "low": 35.4, "tick": "up", "last_trade_price": 53.62, "last_trade_time": "2026-08-03T15:59:07", "percent_change": 14.4504, "prev_day_close": 46.8499984741211}, {"option": "BE260814P00170000", "bid": 3.8, "bid_size": 1.0, "ask": 4.35, "ask_size": 1.0, "iv": 1.4573, "open_interest": 267.0, "volume": 178.0, "delta": -0.1324, "gamma": 0.0038, "vega": 0.0813, "theta": -0.5365, "rho": -0.0103, "theo": 4.103, "change": -2.35, "open": 7.15, "high": 7.9, "low": 3.1, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:55:34", "percent_change": -35.8779, "prev_day_close": 6.55000019073486}, {"option": "BE260814C00172500", "bid": 49.45, "bid_size": 16.0, "ask": 52.5, "ask_size": 53.0, "iv": 1.4852, "open_interest": 39.0, "volume": 1.0, "delta": 0.8562, "gamma": 0.0041, "vega": 0.086, "theta": -0.5608, "rho": 0.0486, "theo": 50.6929, "change": -8.3, "open": 36.85, "high": 36.85, "low": 36.85, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-08-03T09:46:32", "percent_change": -18.3832, "prev_day_close": 45.1499996185303}, {"option": "BE260814P00172500", "bid": 3.05, "bid_size": 439.0, "ask": 6.55, "ask_size": 104.0, "iv": 1.4826, "open_interest": 28.0, "volume": 174.0, "delta": -0.1442, "gamma": 0.0041, "vega": 0.086, "theta": -0.567, "rho": -0.0113, "theo": 4.5402, "change": -2.43, "open": 7.0, "high": 7.0, "low": 4.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-08-03T14:57:30", "percent_change": -34.4681, "prev_day_close": 7.04999995231628}, {"option": "BE260814C00175000", "bid": 47.9, "bid_size": 8.0, "ask": 50.7, "ask_size": 129.0, "iv": 1.5136, "open_interest": 51.0, "volume": 9.0, "delta": 0.844, "gamma": 0.0044, "vega": 0.0909, "theta": -0.5913, "rho": 0.0483, "theo": 48.6658, "change": 7.925, "open": 31.61, "high": 51.15, "low": 31.61, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-08-03T14:09:39", "percent_change": 18.3768, "prev_day_close": 43.125}, {"option": "BE260814P00175000", "bid": 4.5, "bid_size": 61.0, "ask": 5.2, "ask_size": 10.0, "iv": 1.4271, "open_interest": 299.0, "volume": 1691.0, "delta": -0.1564, "gamma": 0.0044, "vega": 0.0909, "theta": -0.5973, "rho": -0.0124, "theo": 5.0097, "change": -2.725, "open": 8.0, "high": 8.32, "low": 3.5, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:57:57", "percent_change": -35.2751, "prev_day_close": 7.72499990463257}, {"option": "BE260814C00177500", "bid": 45.7, "bid_size": 12.0, "ask": 48.8, "ask_size": 94.0, "iv": 1.4966, "open_interest": 25.0, "volume": 12.0, "delta": 0.831, "gamma": 0.0046, "vega": 0.0957, "theta": -0.6216, "rho": 0.048, "theo": 46.6766, "change": 8.275, "open": 39.7, "high": 49.6, "low": 39.55, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-08-03T14:10:36", "percent_change": 20.0485, "prev_day_close": 41.2749996185303}, {"option": "BE260814P00177500", "bid": 4.95, "bid_size": 13.0, "ask": 5.95, "ask_size": 6.0, "iv": 1.4303, "open_interest": 404.0, "volume": 8.0, "delta": -0.1694, "gamma": 0.0046, "vega": 0.0958, "theta": -0.6273, "rho": -0.0135, "theo": 5.517, "change": -2.9, "open": 9.65, "high": 9.65, "low": 5.35, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T14:20:17", "percent_change": -35.1515, "prev_day_close": 8.25000023841858}, {"option": "BE260814C00180000", "bid": 43.75, "bid_size": 10.0, "ask": 46.7, "ask_size": 127.0, "iv": 1.4794, "open_interest": 92.0, "volume": 49.0, "delta": 0.8175, "gamma": 0.0049, "vega": 0.1004, "theta": -0.6515, "rho": 0.0477, "theo": 44.7263, "change": 7.35, "open": 29.48, "high": 47.65, "low": 29.48, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T15:36:17", "percent_change": 18.5372, "prev_day_close": 39.6499996185303}, {"option": "BE260814P00180000", "bid": 5.45, "bid_size": 56.0, "ask": 6.35, "ask_size": 10.0, "iv": 1.4187, "open_interest": 232.0, "volume": 2154.0, "delta": -0.183, "gamma": 0.0049, "vega": 0.1006, "theta": -0.6571, "rho": -0.0143, "theo": 6.0643, "change": -3.34, "open": 9.87, "high": 10.0, "low": 4.8, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-08-03T15:54:27", "percent_change": -36.5027, "prev_day_close": 9.15000009536743}, {"option": "BE260814C00182500", "bid": 41.95, "bid_size": 18.0, "ask": 44.9, "ask_size": 126.0, "iv": 1.4806, "open_interest": 66.0, "volume": 46.0, "delta": 0.8033, "gamma": 0.0051, "vega": 0.1052, "theta": -0.6809, "rho": 0.0472, "theo": 42.8166, "change": 7.275, "open": 43.6, "high": 45.65, "low": 43.4, "tick": "down", "last_trade_price": 45.15, "last_trade_time": "2026-08-03T14:16:50", "percent_change": 19.2079, "prev_day_close": 37.875}, {"option": "BE260814P00182500", "bid": 5.85, "bid_size": 70.0, "ask": 8.65, "ask_size": 225.0, "iv": 1.4797, "open_interest": 119.0, "volume": 7.0, "delta": -0.1972, "gamma": 0.0051, "vega": 0.1053, "theta": -0.6863, "rho": -0.0155, "theo": 6.6517, "change": -3.175, "open": 10.5, "high": 10.5, "low": 5.85, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T13:14:16", "percent_change": -32.4808, "prev_day_close": 9.77500009536743}, {"option": "BE260814C00185000", "bid": 39.8, "bid_size": 30.0, "ask": 42.9, "ask_size": 97.0, "iv": 1.453, "open_interest": 221.0, "volume": 28.0, "delta": 0.7885, "gamma": 0.0054, "vega": 0.1099, "theta": -0.7095, "rho": 0.0467, "theo": 40.9498, "change": 5.705, "open": 41.0, "high": 43.2, "low": 39.72, "tick": "down", "last_trade_price": 41.48, "last_trade_time": "2026-08-03T15:10:11", "percent_change": 15.9469, "prev_day_close": 35.7749996185303}, {"option": "BE260814P00185000", "bid": 6.45, "bid_size": 248.0, "ask": 8.0, "ask_size": 5.0, "iv": 1.4116, "open_interest": 471.0, "volume": 178.0, "delta": -0.212, "gamma": 0.0054, "vega": 0.11, "theta": -0.7147, "rho": -0.0168, "theo": 7.2816, "change": -3.55, "open": 14.0, "high": 14.0, "low": 5.94, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -32.8704, "prev_day_close": 10.7999997138977}, {"option": "BE260814C00187500", "bid": 38.25, "bid_size": 12.0, "ask": 41.15, "ask_size": 135.0, "iv": 1.4603, "open_interest": 59.0, "volume": 14.0, "delta": 0.7732, "gamma": 0.0056, "vega": 0.1144, "theta": -0.7372, "rho": 0.0462, "theo": 39.1268, "change": 5.85, "open": 40.8, "high": 41.9, "low": 40.55, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-08-03T14:19:18", "percent_change": 16.7622, "prev_day_close": 34.9000015258789}, {"option": "BE260814P00187500", "bid": 7.15, "bid_size": 18.0, "ask": 8.65, "ask_size": 6.0, "iv": 1.4055, "open_interest": 45.0, "volume": 70.0, "delta": -0.2274, "gamma": 0.0056, "vega": 0.1145, "theta": -0.7422, "rho": -0.0175, "theo": 7.9561, "change": -3.65, "open": 8.1, "high": 8.1, "low": 7.85, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T13:27:45", "percent_change": -31.6017, "prev_day_close": 11.5499997138977}, {"option": "BE260814C00190000", "bid": 36.45, "bid_size": 15.0, "ask": 39.6, "ask_size": 137.0, "iv": 1.4611, "open_interest": 59.0, "volume": 42.0, "delta": 0.7573, "gamma": 0.0058, "vega": 0.1188, "theta": -0.7639, "rho": 0.0456, "theo": 37.3486, "change": 5.775, "open": 18.21, "high": 39.95, "low": 18.21, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-08-03T15:23:28", "percent_change": 17.4868, "prev_day_close": 33.0249996185303}, {"option": "BE260814P00190000", "bid": 7.95, "bid_size": 40.0, "ask": 9.4, "ask_size": 17.0, "iv": 1.4044, "open_interest": 228.0, "volume": 87.0, "delta": -0.2433, "gamma": 0.0059, "vega": 0.1188, "theta": -0.7687, "rho": -0.0189, "theo": 8.6755, "change": -3.925, "open": 15.91, "high": 15.91, "low": 7.28, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:51:50", "percent_change": -31.4629, "prev_day_close": 12.4749999046326}, {"option": "BE260814C00192500", "bid": 34.7, "bid_size": 11.0, "ask": 37.2, "ask_size": 23.0, "iv": 1.4257, "open_interest": 14.0, "volume": 39.0, "delta": 0.7408, "gamma": 0.0061, "vega": 0.123, "theta": -0.7892, "rho": 0.0449, "theo": 35.6169, "change": 6.675, "open": 18.81, "high": 38.68, "low": 18.81, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-08-03T14:15:39", "percent_change": 21.2411, "prev_day_close": 31.4249992370606}, {"option": "BE260814P00192500", "bid": 8.75, "bid_size": 59.0, "ask": 10.05, "ask_size": 23.0, "iv": 1.3953, "open_interest": 219.0, "volume": 100.0, "delta": -0.2598, "gamma": 0.0061, "vega": 0.123, "theta": -0.7938, "rho": -0.0204, "theo": 9.441, "change": -4.04, "open": 8.75, "high": 9.7, "low": 8.75, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-08-03T14:52:01", "percent_change": -29.8155, "prev_day_close": 13.5500001907349}, {"option": "BE260814C00195000", "bid": 33.05, "bid_size": 24.0, "ask": 35.35, "ask_size": 22.0, "iv": 1.4142, "open_interest": 56.0, "volume": 76.0, "delta": 0.7239, "gamma": 0.0063, "vega": 0.127, "theta": -0.813, "rho": 0.0442, "theo": 33.9332, "change": 4.525, "open": 18.45, "high": 38.06, "low": 18.1, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-08-03T15:43:04", "percent_change": 15.2743, "prev_day_close": 29.625}, {"option": "BE260814P00195000", "bid": 9.35, "bid_size": 247.0, "ask": 10.9, "ask_size": 10.0, "iv": 1.383, "open_interest": 187.0, "volume": 47.0, "delta": -0.2767, "gamma": 0.0063, "vega": 0.1272, "theta": -0.8174, "rho": -0.0211, "theo": 10.2543, "change": -4.425, "open": 19.0, "high": 19.0, "low": 8.63, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T15:59:22", "percent_change": -30.6759, "prev_day_close": 14.4250001907349}, {"option": "BE260814C00197500", "bid": 31.35, "bid_size": 10.0, "ask": 33.75, "ask_size": 28.0, "iv": 1.4073, "open_interest": 12.0, "volume": 68.0, "delta": 0.7066, "gamma": 0.0065, "vega": 0.1307, "theta": -0.8353, "rho": 0.0434, "theo": 32.2977, "change": 5.4, "open": 17.38, "high": 36.18, "low": 17.38, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T14:13:32", "percent_change": 18.6851, "prev_day_close": 28.9000005722046}, {"option": "BE260814P00197500", "bid": 10.25, "bid_size": 113.0, "ask": 11.65, "ask_size": 6.0, "iv": 1.3732, "open_interest": 46.0, "volume": 2265.0, "delta": -0.2941, "gamma": 0.0065, "vega": 0.1308, "theta": -0.8395, "rho": -0.0226, "theo": 11.1173, "change": -4.6, "open": 20.42, "high": 20.42, "low": 9.3, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -29.7735, "prev_day_close": 15.4499998092651}, {"option": "BE260814C00200000", "bid": 29.7, "bid_size": 31.0, "ask": 32.1, "ask_size": 103.0, "iv": 1.3971, "open_interest": 303.0, "volume": 87.0, "delta": 0.6888, "gamma": 0.0067, "vega": 0.1342, "theta": -0.8558, "rho": 0.0426, "theo": 30.7112, "change": 4.0, "open": 16.0, "high": 35.0, "low": 15.95, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-03T15:59:34", "percent_change": 14.652, "prev_day_close": 27.3000001907349}, {"option": "BE260814P00200000", "bid": 11.0, "bid_size": 339.0, "ask": 12.35, "ask_size": 1.0, "iv": 1.3566, "open_interest": 325.0, "volume": 137.0, "delta": -0.3119, "gamma": 0.0067, "vega": 0.1343, "theta": -0.8598, "rho": -0.0242, "theo": 12.0285, "change": -4.52, "open": 19.9, "high": 22.0, "low": 10.0, "tick": "no_change", "last_trade_price": 12.08, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -27.2289, "prev_day_close": 16.6000003814697}, {"option": "BE260814C00202500", "bid": 28.4, "bid_size": 8.0, "ask": 30.65, "ask_size": 49.0, "iv": 1.4037, "open_interest": 22.0, "volume": 5.0, "delta": 0.6706, "gamma": 0.0069, "vega": 0.1374, "theta": -0.8744, "rho": 0.0417, "theo": 29.1752, "change": 5.35, "open": 18.9, "high": 31.0, "low": 18.7, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T10:31:14", "percent_change": 20.8577, "prev_day_close": 25.6500005722046}, {"option": "BE260814P00202500", "bid": 12.15, "bid_size": 57.0, "ask": 13.8, "ask_size": 7.0, "iv": 1.3772, "open_interest": 2.0, "volume": 46.0, "delta": -0.3301, "gamma": 0.0069, "vega": 0.1375, "theta": -0.8782, "rho": -0.0258, "theo": 12.9897, "change": -5.4, "open": 23.2, "high": 23.2, "low": 11.05, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T14:05:11", "percent_change": -30.3371, "prev_day_close": 17.8000001907349}, {"option": "BE260814C00205000", "bid": 26.95, "bid_size": 15.0, "ask": 29.1, "ask_size": 46.0, "iv": 1.3976, "open_interest": 97.0, "volume": 62.0, "delta": 0.6522, "gamma": 0.0071, "vega": 0.1403, "theta": -0.891, "rho": 0.0408, "theo": 27.6899, "change": 4.2, "open": 14.38, "high": 31.36, "low": 13.46, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-08-03T15:15:09", "percent_change": 17.2485, "prev_day_close": 24.3499994277954}, {"option": "BE260814P00205000", "bid": 12.95, "bid_size": 156.0, "ask": 15.0, "ask_size": 21.0, "iv": 1.3718, "open_interest": 125.0, "volume": 103.0, "delta": -0.3486, "gamma": 0.0071, "vega": 0.1404, "theta": -0.8946, "rho": -0.0265, "theo": 14.003, "change": -5.075, "open": 12.0, "high": 14.8, "low": 12.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T15:14:29", "percent_change": -26.9588, "prev_day_close": 18.8249998092651}, {"option": "BE260814C00207500", "bid": 25.5, "bid_size": 9.0, "ask": 28.15, "ask_size": 115.0, "iv": 1.4094, "open_interest": 51.0, "volume": 13.0, "delta": 0.6335, "gamma": 0.0072, "vega": 0.1429, "theta": -0.9055, "rho": 0.0399, "theo": 26.2551, "change": 2.955, "open": 12.55, "high": 26.92, "low": 12.55, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-08-03T15:43:37", "percent_change": 12.429, "prev_day_close": 23.7750005722046}, {"option": "BE260814P00207500", "bid": 13.45, "bid_size": 153.0, "ask": 15.8, "ask_size": 23.0, "iv": 1.3386, "open_interest": 23.0, "volume": 62.0, "delta": -0.3674, "gamma": 0.0072, "vega": 0.143, "theta": -0.9089, "rho": -0.0281, "theo": 15.0666, "change": -5.55, "open": 19.41, "high": 19.41, "low": 13.17, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T15:55:47", "percent_change": -27.2727, "prev_day_close": 20.3500003814697}, {"option": "BE260814C00210000", "bid": 24.1, "bid_size": 29.0, "ask": 26.05, "ask_size": 22.0, "iv": 1.3794, "open_interest": 195.0, "volume": 151.0, "delta": 0.6146, "gamma": 0.0074, "vega": 0.1452, "theta": -0.9178, "rho": 0.0389, "theo": 24.8714, "change": 4.025, "open": 14.01, "high": 28.15, "low": 13.93, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:39:37", "percent_change": 18.3163, "prev_day_close": 21.9750003814697}, {"option": "BE260814P00210000", "bid": 14.65, "bid_size": 127.0, "ask": 17.0, "ask_size": 12.0, "iv": 1.3409, "open_interest": 338.0, "volume": 53.0, "delta": -0.3863, "gamma": 0.0074, "vega": 0.1452, "theta": -0.921, "rho": -0.0298, "theo": 16.1808, "change": -5.6, "open": 27.51, "high": 27.51, "low": 14.17, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-03T15:48:52", "percent_change": -25.8065, "prev_day_close": 21.7000007629395}, {"option": "BE260814C00212500", "bid": 22.8, "bid_size": 58.0, "ask": 24.7, "ask_size": 22.0, "iv": 1.3759, "open_interest": 12.0, "volume": 26.0, "delta": 0.5955, "gamma": 0.0075, "vega": 0.1471, "theta": -0.9279, "rho": 0.0379, "theo": 23.5396, "change": 2.925, "open": 13.5, "high": 27.0, "low": 13.5, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-08-03T15:57:38", "percent_change": 13.9452, "prev_day_close": 20.9750003814697}, {"option": "BE260814P00212500", "bid": 16.2, "bid_size": 17.0, "ask": 18.15, "ask_size": 13.0, "iv": 1.3499, "open_interest": 16.0, "volume": 6.0, "delta": -0.4054, "gamma": 0.0075, "vega": 0.1472, "theta": -0.9309, "rho": -0.031, "theo": 17.3464, "change": -6.3, "open": 29.0, "high": 29.0, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T14:31:48", "percent_change": -27.2138, "prev_day_close": 23.1500005722046}, {"option": "BE260814C00215000", "bid": 21.6, "bid_size": 47.0, "ask": 24.3, "ask_size": 180.0, "iv": 1.4045, "open_interest": 138.0, "volume": 56.0, "delta": 0.5763, "gamma": 0.0076, "vega": 0.1487, "theta": -0.9358, "rho": 0.0368, "theo": 22.2587, "change": 2.5, "open": 10.75, "high": 25.32, "low": 10.4, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 12.5313, "prev_day_close": 19.9499998092651}, {"option": "BE260814P00215000", "bid": 17.55, "bid_size": 89.0, "ask": 19.4, "ask_size": 17.0, "iv": 1.3519, "open_interest": 308.0, "volume": 26.0, "delta": -0.4247, "gamma": 0.0076, "vega": 0.1487, "theta": -0.9385, "rho": -0.0319, "theo": 18.5653, "change": -6.5, "open": 28.09, "high": 28.09, "low": 15.93, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T15:07:42", "percent_change": -26.3692, "prev_day_close": 24.6499996185303}, {"option": "BE260814C00217500", "bid": 20.35, "bid_size": 43.0, "ask": 22.4, "ask_size": 104.0, "iv": 1.3777, "open_interest": 52.0, "volume": 33.0, "delta": 0.5571, "gamma": 0.0076, "vega": 0.1499, "theta": -0.9414, "rho": 0.0358, "theo": 21.0282, "change": 2.975, "open": 19.23, "high": 23.1, "low": 19.23, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-08-03T15:57:36", "percent_change": 16.0162, "prev_day_close": 18.5749998092651}, {"option": "BE260814P00217500", "bid": 18.6, "bid_size": 68.0, "ask": 20.65, "ask_size": 22.0, "iv": 1.3406, "open_interest": 11.0, "volume": 40.0, "delta": -0.444, "gamma": 0.0077, "vega": 0.1499, "theta": -0.9438, "rho": -0.0338, "theo": 19.8335, "change": -6.375, "open": 27.0, "high": 27.0, "low": 17.65, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-03T15:58:32", "percent_change": -24.5428, "prev_day_close": 25.9750003814697}, {"option": "BE260814C00220000", "bid": 18.8, "bid_size": 87.0, "ask": 20.95, "ask_size": 42.0, "iv": 1.353, "open_interest": 241.0, "volume": 198.0, "delta": 0.5379, "gamma": 0.0077, "vega": 0.1508, "theta": -0.9446, "rho": 0.0347, "theo": 19.8486, "change": 2.325, "open": 9.66, "high": 22.95, "low": 9.15, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 13.1542, "prev_day_close": 17.6750001907349}, {"option": "BE260814P00220000", "bid": 19.9, "bid_size": 171.0, "ask": 21.8, "ask_size": 17.0, "iv": 1.3313, "open_interest": 216.0, "volume": 45.0, "delta": -0.4632, "gamma": 0.0077, "vega": 0.1508, "theta": -0.9469, "rho": -0.0353, "theo": 21.152, "change": -6.74, "open": 36.0, "high": 36.0, "low": 19.24, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-08-03T15:20:11", "percent_change": -24.8708, "prev_day_close": 27.1000003814697}, {"option": "BE260814C00222500", "bid": 18.05, "bid_size": 30.0, "ask": 20.1, "ask_size": 81.0, "iv": 1.3718, "open_interest": 52.0, "volume": 27.0, "delta": 0.5187, "gamma": 0.0078, "vega": 0.1513, "theta": -0.9456, "rho": 0.0336, "theo": 18.7194, "change": 2.825, "open": 20.51, "high": 20.51, "low": 18.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-08-03T15:37:00", "percent_change": 16.5932, "prev_day_close": 17.0250005722046}, {"option": "BE260814P00222500", "bid": 21.1, "bid_size": 106.0, "ask": 23.35, "ask_size": 12.0, "iv": 1.3286, "open_interest": 8.0, "volume": 6.0, "delta": -0.4825, "gamma": 0.0078, "vega": 0.1512, "theta": -0.9477, "rho": -0.0358, "theo": 22.5218, "change": -6.305, "open": 22.05, "high": 22.73, "low": 22.05, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-08-03T11:44:07", "percent_change": -21.7227, "prev_day_close": 29.0249996185303}, {"option": "BE260814C00225000", "bid": 17.05, "bid_size": 7.0, "ask": 19.4, "ask_size": 157.0, "iv": 1.3841, "open_interest": 206.0, "volume": 124.0, "delta": 0.4996, "gamma": 0.0078, "vega": 0.1514, "theta": -0.9445, "rho": 0.0325, "theo": 17.6392, "change": 2.6, "open": 8.0, "high": 20.3, "low": 8.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-08-03T15:46:08", "percent_change": 16.7203, "prev_day_close": 15.5500001907349}, {"option": "BE260814P00225000", "bid": 22.7, "bid_size": 67.0, "ask": 24.7, "ask_size": 18.0, "iv": 1.3294, "open_interest": 108.0, "volume": 11.0, "delta": -0.5016, "gamma": 0.0078, "vega": 0.1514, "theta": -0.9462, "rho": -0.0374, "theo": 23.9415, "change": -7.255, "open": 32.87, "high": 32.87, "low": 21.5, "tick": "down", "last_trade_price": 23.47, "last_trade_time": "2026-08-03T15:40:54", "percent_change": -23.6127, "prev_day_close": 30.7249994277954}, {"option": "BE260814C00227500", "bid": 15.95, "bid_size": 8.0, "ask": 17.85, "ask_size": 58.0, "iv": 1.362, "open_interest": 16.0, "volume": 2.0, "delta": 0.4806, "gamma": 0.0078, "vega": 0.1512, "theta": -0.9412, "rho": 0.0314, "theo": 16.6073, "change": 2.3, "open": 13.5, "high": 17.2, "low": 13.5, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:06:13", "percent_change": 15.4362, "prev_day_close": 14.8999996185303}, {"option": "BE260814P00227500", "bid": 23.65, "bid_size": 24.0, "ask": 26.35, "ask_size": 22.0, "iv": 1.3157, "open_interest": 38.0, "volume": 1.0, "delta": -0.5206, "gamma": 0.0078, "vega": 0.1512, "theta": -0.9426, "rho": -0.039, "theo": 25.4083, "change": -9.275, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T10:42:21", "percent_change": -28.7374, "prev_day_close": 32.2750005722046}, {"option": "BE260814C00230000", "bid": 15.05, "bid_size": 7.0, "ask": 16.6, "ask_size": 27.0, "iv": 1.3535, "open_interest": 136.0, "volume": 139.0, "delta": 0.4619, "gamma": 0.0078, "vega": 0.1507, "theta": -0.9357, "rho": 0.0302, "theo": 15.6235, "change": 2.135, "open": 8.0, "high": 18.5, "low": 7.95, "tick": "no_change", "last_trade_price": 16.56, "last_trade_time": "2026-08-03T15:26:32", "percent_change": 14.8007, "prev_day_close": 14.4249997138977}, {"option": "BE260814P00230000", "bid": 25.65, "bid_size": 48.0, "ask": 27.75, "ask_size": 42.0, "iv": 1.3254, "open_interest": 1948.0, "volume": 17.0, "delta": -0.5394, "gamma": 0.0078, "vega": 0.1507, "theta": -0.937, "rho": -0.0407, "theo": 26.923, "change": -6.8, "open": 24.0, "high": 26.65, "low": 24.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-08-03T14:00:22", "percent_change": -20.3289, "prev_day_close": 33.4500007629394}, {"option": "BE260814C00232500", "bid": 14.1, "bid_size": 3.0, "ask": 15.8, "ask_size": 63.0, "iv": 1.3554, "open_interest": 9.0, "volume": 5.0, "delta": 0.4433, "gamma": 0.0077, "vega": 0.1499, "theta": -0.9283, "rho": 0.0291, "theo": 14.6867, "change": 1.195, "open": 17.2, "high": 17.2, "low": 13.95, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-08-03T15:58:32", "percent_change": 8.73858, "prev_day_close": 13.6749997138977}, {"option": "BE260814P00232500", "bid": 26.8, "bid_size": 35.0, "ask": 29.3, "ask_size": 8.0, "iv": 1.307, "open_interest": 10.0, "volume": 1.0, "delta": -0.558, "gamma": 0.0078, "vega": 0.1497, "theta": -0.9293, "rho": -0.0409, "theo": 28.4863, "change": 1.73, "open": 37.23, "high": 37.23, "low": 37.23, "tick": "up", "last_trade_price": 37.23, "last_trade_time": "2026-08-03T09:53:29", "percent_change": 4.87324, "prev_day_close": 35.5}, {"option": "BE260814C00235000", "bid": 13.2, "bid_size": 18.0, "ask": 14.65, "ask_size": 10.0, "iv": 1.3443, "open_interest": 849.0, "volume": 65.0, "delta": 0.4251, "gamma": 0.0077, "vega": 0.1487, "theta": -0.9189, "rho": 0.028, "theo": 13.795, "change": 1.175, "open": 6.6, "high": 15.8, "low": 5.7, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:51:55", "percent_change": 9.16179, "prev_day_close": 12.8250002861023}, {"option": "BE260814P00235000", "bid": 28.25, "bid_size": 47.0, "ask": 31.55, "ask_size": 37.0, "iv": 1.3225, "open_interest": 123.0, "volume": 12.0, "delta": -0.5763, "gamma": 0.0077, "vega": 0.1486, "theta": -0.9196, "rho": -0.0425, "theo": 30.0948, "change": -8.32, "open": 41.33, "high": 41.33, "low": 29.03, "tick": "down", "last_trade_price": 29.03, "last_trade_time": "2026-08-03T15:37:56", "percent_change": -22.2758, "prev_day_close": 37.3500003814697}, {"option": "BE260814C00237500", "bid": 12.35, "bid_size": 21.0, "ask": 14.75, "ask_size": 101.0, "iv": 1.3744, "open_interest": 4.0, "volume": 16.0, "delta": 0.4071, "gamma": 0.0076, "vega": 0.1472, "theta": -0.9078, "rho": 0.0269, "theo": 12.9476, "change": 1.45, "open": 10.25, "high": 14.0, "low": 10.25, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:18:20", "percent_change": 12.0332, "prev_day_close": 12.0500001907349}, {"option": "BE260814P00237500", "bid": 30.35, "bid_size": 26.0, "ask": 32.55, "ask_size": 31.0, "iv": 1.3134, "open_interest": 67.0, "volume": 9.0, "delta": -0.5943, "gamma": 0.0077, "vega": 0.1471, "theta": -0.9082, "rho": -0.0439, "theo": 31.7466, "change": -7.2, "open": 42.0, "high": 42.0, "low": 28.82, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T14:55:01", "percent_change": -18.3673, "prev_day_close": 39.2000007629394}, {"option": "BE260814C00240000", "bid": 11.6, "bid_size": 11.0, "ask": 13.05, "ask_size": 59.0, "iv": 1.3441, "open_interest": 178.0, "volume": 158.0, "delta": 0.3895, "gamma": 0.0076, "vega": 0.1455, "theta": -0.895, "rho": 0.0258, "theo": 12.1439, "change": 1.275, "open": 5.5, "high": 14.2, "low": 4.7, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:44:37", "percent_change": 11.1111, "prev_day_close": 11.4749999046326}, {"option": "BE260814P00240000", "bid": 31.8, "bid_size": 35.0, "ask": 34.2, "ask_size": 9.0, "iv": 1.3012, "open_interest": 159.0, "volume": 7.0, "delta": -0.612, "gamma": 0.0076, "vega": 0.1454, "theta": -0.8952, "rho": -0.0454, "theo": 33.4417, "change": -7.84, "open": 44.85, "high": 44.85, "low": 32.8, "tick": "up", "last_trade_price": 32.96, "last_trade_time": "2026-08-03T15:45:13", "percent_change": -19.2157, "prev_day_close": 40.7999992370606}, {"option": "BE260814C00242500", "bid": 10.85, "bid_size": 32.0, "ask": 12.65, "ask_size": 99.0, "iv": 1.3555, "open_interest": 29.0, "volume": 18.0, "delta": 0.3723, "gamma": 0.0075, "vega": 0.1435, "theta": -0.8806, "rho": 0.0248, "theo": 11.3823, "change": 2.175, "open": 5.4, "high": 12.75, "low": 5.4, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T14:10:09", "percent_change": 20.5674, "prev_day_close": 10.5750002861023}, {"option": "BE260814P00242500", "bid": 33.7, "bid_size": 23.0, "ask": 36.25, "ask_size": 29.0, "iv": 1.3154, "open_interest": 10.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0075, "vega": 0.1431, "theta": -0.8805, "rho": -0.0455, "theo": 35.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.08, "last_trade_time": "2026-07-31T13:07:05", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "BE260814C00245000", "bid": 10.05, "bid_size": 7.0, "ask": 11.9, "ask_size": 90.0, "iv": 1.3575, "open_interest": 91.0, "volume": 24.0, "delta": 0.3554, "gamma": 0.0074, "vega": 0.1413, "theta": -0.8648, "rho": 0.0237, "theo": 10.6607, "change": 1.285, "open": 5.0, "high": 12.12, "low": 5.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-08-03T15:01:53", "percent_change": 13.0127, "prev_day_close": 9.875}, {"option": "BE260814P00245000", "bid": 35.15, "bid_size": 47.0, "ask": 38.15, "ask_size": 16.0, "iv": 1.3062, "open_interest": 52.0, "volume": 3.0, "delta": -0.6462, "gamma": 0.0074, "vega": 0.141, "theta": -0.8644, "rho": -0.0469, "theo": 36.9601, "change": -7.1, "open": 37.3, "high": 37.35, "low": 36.77, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-08-03T12:13:26", "percent_change": -15.973, "prev_day_close": 44.4499988555908}, {"option": "BE260814C00247500", "bid": 9.5, "bid_size": 9.0, "ask": 10.65, "ask_size": 42.0, "iv": 1.3337, "open_interest": 8.0, "volume": 13.0, "delta": 0.339, "gamma": 0.0072, "vega": 0.1388, "theta": -0.8477, "rho": 0.0227, "theo": 9.9782, "change": 1.25, "open": 4.61, "high": 11.05, "low": 4.61, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T15:18:45", "percent_change": 13.2275, "prev_day_close": 9.44999980926514}, {"option": "BE260814P00247500", "bid": 37.15, "bid_size": 23.0, "ask": 39.65, "ask_size": 9.0, "iv": 1.2994, "open_interest": 15.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0073, "vega": 0.1385, "theta": -0.8471, "rho": -0.048, "theo": 38.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.53, "last_trade_time": "2026-07-31T10:13:12", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "BE260814C00250000", "bid": 8.9, "bid_size": 11.0, "ask": 10.1, "ask_size": 71.0, "iv": 1.3376, "open_interest": 243.0, "volume": 274.0, "delta": 0.323, "gamma": 0.0071, "vega": 0.1361, "theta": -0.8295, "rho": 0.0216, "theo": 9.3339, "change": 0.68, "open": 3.84, "high": 11.5, "low": 3.84, "tick": "no_change", "last_trade_price": 9.43, "last_trade_time": "2026-08-03T15:46:57", "percent_change": 7.77143, "prev_day_close": 8.75}, {"option": "BE260814P00250000", "bid": 38.75, "bid_size": 52.0, "ask": 41.4, "ask_size": 21.0, "iv": 1.284, "open_interest": 135.0, "volume": 46.0, "delta": -0.6787, "gamma": 0.0071, "vega": 0.1359, "theta": -0.8286, "rho": -0.0492, "theo": 40.6322, "change": -8.63, "open": 45.8, "high": 45.8, "low": 37.09, "tick": "no_change", "last_trade_price": 39.47, "last_trade_time": "2026-08-03T15:37:07", "percent_change": -17.9418, "prev_day_close": 48.1000003814697}, {"option": "BE260814C00252500", "bid": 8.3, "bid_size": 1.0, "ask": 9.9, "ask_size": 67.0, "iv": 1.3521, "open_interest": 31.0, "volume": 8.0, "delta": 0.3076, "gamma": 0.007, "vega": 0.1333, "theta": -0.8102, "rho": 0.0207, "theo": 8.726, "change": 0.425, "open": 9.25, "high": 9.5, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-03T14:45:03", "percent_change": 5.04451, "prev_day_close": 8.42500019073486}, {"option": "BE260814P00252500", "bid": 40.6, "bid_size": 35.0, "ask": 43.6, "ask_size": 15.0, "iv": 1.2918, "open_interest": 6.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.007, "vega": 0.1327, "theta": -0.809, "rho": -0.0493, "theo": 42.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-07-30T14:18:06", "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "BE260814C00255000", "bid": 7.65, "bid_size": 26.0, "ask": 9.3, "ask_size": 85.0, "iv": 1.3477, "open_interest": 69.0, "volume": 226.0, "delta": 0.2925, "gamma": 0.0068, "vega": 0.1303, "theta": -0.79, "rho": 0.0197, "theo": 8.1526, "change": 0.79, "open": 5.85, "high": 10.0, "low": 5.85, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-03T14:34:54", "percent_change": 10.1935, "prev_day_close": 7.75}, {"option": "BE260814P00255000", "bid": 42.6, "bid_size": 23.0, "ask": 45.35, "ask_size": 12.0, "iv": 1.2859, "open_interest": 211.0, "volume": 1.0, "delta": -0.7093, "gamma": 0.0068, "vega": 0.1299, "theta": -0.7885, "rho": -0.0504, "theo": 44.4534, "change": -5.43, "open": 47.17, "high": 47.17, "low": 47.17, "tick": "down", "last_trade_price": 47.17, "last_trade_time": "2026-08-03T10:15:45", "percent_change": -10.3232, "prev_day_close": 52.6000003814697}, {"option": "BE260814C00257500", "bid": 7.15, "bid_size": 47.0, "ask": 8.45, "ask_size": 180.0, "iv": 1.3367, "open_interest": 18.0, "volume": 23.0, "delta": 0.278, "gamma": 0.0066, "vega": 0.1271, "theta": -0.769, "rho": 0.0188, "theo": 7.6124, "change": 0.45, "open": 4.5, "high": 8.9, "low": 4.5, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T15:54:13", "percent_change": 6.0, "prev_day_close": 7.5}, {"option": "BE260814P00257500", "bid": 44.55, "bid_size": 10.0, "ask": 47.2, "ask_size": 15.0, "iv": 1.279, "open_interest": 2.0, "volume": 1.0, "delta": -0.7239, "gamma": 0.0067, "vega": 0.1267, "theta": -0.7673, "rho": -0.0513, "theo": 46.4132, "change": -10.255, "open": 43.87, "high": 43.87, "low": 43.87, "tick": "down", "last_trade_price": 43.87, "last_trade_time": "2026-08-03T11:00:41", "percent_change": -18.9469, "prev_day_close": 54.125}, {"option": "BE260814C00260000", "bid": 6.65, "bid_size": 17.0, "ask": 7.95, "ask_size": 109.0, "iv": 1.3368, "open_interest": 188.0, "volume": 138.0, "delta": 0.2639, "gamma": 0.0065, "vega": 0.1238, "theta": -0.7475, "rho": 0.0178, "theo": 7.1044, "change": 1.025, "open": 2.5, "high": 8.58, "low": 2.5, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:36:20", "percent_change": 14.9091, "prev_day_close": 6.875}, {"option": "BE260814P00260000", "bid": 46.5, "bid_size": 47.0, "ask": 49.4, "ask_size": 17.0, "iv": 1.2837, "open_interest": 46.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0065, "vega": 0.1234, "theta": -0.7456, "rho": -0.0523, "theo": 48.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.35, "last_trade_time": "2026-07-31T11:15:32", "percent_change": 0.0, "prev_day_close": 56.4250011444092}, {"option": "BE260814C00262500", "bid": 6.1, "bid_size": 35.0, "ask": 8.4, "ask_size": 217.0, "iv": 1.3715, "open_interest": 1.0, "volume": 18.0, "delta": 0.2504, "gamma": 0.0063, "vega": 0.1204, "theta": -0.7254, "rho": 0.017, "theo": 6.6271, "change": 0.775, "open": 5.75, "high": 7.45, "low": 5.75, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T14:05:21", "percent_change": 11.6105, "prev_day_close": 6.67499995231628}, {"option": "BE260814P00262500", "bid": 48.7, "bid_size": 46.0, "ask": 51.45, "ask_size": 13.0, "iv": 1.2903, "open_interest": 1.0, "volume": 4.0, "delta": -0.7516, "gamma": 0.0063, "vega": 0.1196, "theta": -0.7232, "rho": -0.0521, "theo": 50.4296, "change": -6.4, "open": 51.45, "high": 51.9, "low": 51.45, "tick": "down", "last_trade_price": 51.85, "last_trade_time": "2026-08-03T13:13:05", "percent_change": -10.9871, "prev_day_close": 58.25}, {"option": "BE260814C00265000", "bid": 5.75, "bid_size": 35.0, "ask": 7.0, "ask_size": 44.0, "iv": 1.3362, "open_interest": 317.0, "volume": 20.0, "delta": 0.2373, "gamma": 0.0061, "vega": 0.117, "theta": -0.7029, "rho": 0.0161, "theo": 6.1786, "change": 0.25, "open": 2.59, "high": 7.5, "low": 2.59, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:23:28", "percent_change": 3.93701, "prev_day_close": 6.34999990463257}, {"option": "BE260814P00265000", "bid": 50.55, "bid_size": 8.0, "ask": 53.5, "ask_size": 6.0, "iv": 1.2797, "open_interest": 26.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0062, "vega": 0.1164, "theta": -0.7004, "rho": -0.053, "theo": 52.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.14, "last_trade_time": "2026-07-30T12:32:57", "percent_change": 0.0, "prev_day_close": 60.4249992370606}, {"option": "BE260814C00267500", "bid": 5.3, "bid_size": 41.0, "ask": 6.55, "ask_size": 25.0, "iv": 1.3336, "open_interest": 5.0, "volume": 2.0, "delta": 0.2248, "gamma": 0.006, "vega": 0.1135, "theta": -0.6801, "rho": 0.0153, "theo": 5.7575, "change": 0.3, "open": 5.45, "high": 6.15, "low": 5.45, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T14:03:03", "percent_change": 5.12821, "prev_day_close": 5.84999990463257}, {"option": "BE260814P00267500", "bid": 52.75, "bid_size": 47.0, "ask": 55.25, "ask_size": 15.0, "iv": 1.2682, "open_interest": 2.0, "volume": 1.0, "delta": -0.7773, "gamma": 0.006, "vega": 0.113, "theta": -0.6774, "rho": -0.0536, "theo": 54.5621, "change": -7.695, "open": 55.03, "high": 55.03, "low": 55.03, "tick": "down", "last_trade_price": 55.03, "last_trade_time": "2026-08-03T14:43:58", "percent_change": -12.2678, "prev_day_close": 62.7250003814697}, {"option": "BE260814C00270000", "bid": 4.15, "bid_size": 47.0, "ask": 6.5, "ask_size": 217.0, "iv": 1.3149, "open_interest": 183.0, "volume": 171.0, "delta": 0.2127, "gamma": 0.0058, "vega": 0.1099, "theta": -0.6572, "rho": 0.0145, "theo": 5.3628, "change": -0.025, "open": 2.75, "high": 6.6, "low": 2.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:56:08", "percent_change": -0.452486, "prev_day_close": 5.52499985694885}, {"option": "BE260814P00270000", "bid": 54.35, "bid_size": 8.0, "ask": 57.8, "ask_size": 11.0, "iv": 1.2628, "open_interest": 25.0, "volume": 5.0, "delta": -0.7894, "gamma": 0.0058, "vega": 0.1093, "theta": -0.6543, "rho": -0.054, "theo": 56.6682, "change": -12.31, "open": 52.59, "high": 52.59, "low": 52.59, "tick": "down", "last_trade_price": 52.59, "last_trade_time": "2026-08-03T10:53:29", "percent_change": -18.9676, "prev_day_close": 64.9000015258789}, {"option": "BE260814C00272500", "bid": 4.5, "bid_size": 18.0, "ask": 5.95, "ask_size": 88.0, "iv": 1.3442, "open_interest": 84.0, "volume": 21.0, "delta": 0.2012, "gamma": 0.0056, "vega": 0.1063, "theta": -0.6341, "rho": 0.0137, "theo": 4.9934, "change": -0.25, "open": 1.44, "high": 6.0, "low": 1.44, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T13:06:17", "percent_change": -5.0, "prev_day_close": 5.0}, {"option": "BE260814P00272500", "bid": 56.85, "bid_size": 9.0, "ask": 59.9, "ask_size": 11.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0056, "vega": 0.1051, "theta": -0.6311, "rho": -0.0538, "theo": 58.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "BE260814C00275000", "bid": 4.15, "bid_size": 43.0, "ask": 5.25, "ask_size": 39.0, "iv": 1.3227, "open_interest": 1888.0, "volume": 153.0, "delta": 0.1902, "gamma": 0.0054, "vega": 0.1028, "theta": -0.6111, "rho": 0.013, "theo": 4.6474, "change": 0.25, "open": 2.49, "high": 5.7, "low": 2.1, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:45:03", "percent_change": 5.26316, "prev_day_close": 4.75}, {"option": "BE260814P00275000", "bid": 58.65, "bid_size": 8.0, "ask": 62.05, "ask_size": 12.0, "iv": 1.2564, "open_interest": 32.0, "volume": 2.0, "delta": -0.8121, "gamma": 0.0054, "vega": 0.1018, "theta": -0.6078, "rho": -0.0544, "theo": 60.9563, "change": -7.45, "open": 61.9, "high": 61.9, "low": 61.9, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-08-03T11:43:48", "percent_change": -10.7426, "prev_day_close": 69.3500022888184}, {"option": "BE260814C00277500", "bid": 3.9, "bid_size": 75.0, "ask": 5.0, "ask_size": 68.0, "iv": 1.33, "open_interest": 29.0, "volume": 1.0, "delta": 0.1796, "gamma": 0.0052, "vega": 0.0992, "theta": -0.5882, "rho": 0.0123, "theo": 4.3234, "change": 0.025, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T15:38:03", "percent_change": 0.552484, "prev_day_close": 4.52500009536743}, {"option": "BE260814P00277500", "bid": 61.2, "bid_size": 8.0, "ask": 64.25, "ask_size": 12.0, "iv": 1.2747, "open_interest": 1.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0052, "vega": 0.0984, "theta": -0.5847, "rho": -0.0551, "theo": 63.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-07-31T11:15:32", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "BE260814C00280000", "bid": 3.55, "bid_size": 23.0, "ask": 4.8, "ask_size": 151.0, "iv": 1.3332, "open_interest": 69.0, "volume": 120.0, "delta": 0.1695, "gamma": 0.005, "vega": 0.0956, "theta": -0.5655, "rho": 0.0116, "theo": 4.0206, "change": 0.055, "open": 1.86, "high": 5.0, "low": 1.86, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-08-03T15:53:46", "percent_change": 1.30178, "prev_day_close": 4.22499990463257}, {"option": "BE260814P00280000", "bid": 63.35, "bid_size": 9.0, "ask": 66.6, "ask_size": 10.0, "iv": 1.2784, "open_interest": 108.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.005, "vega": 0.0947, "theta": -0.5619, "rho": -0.0544, "theo": 65.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-07-30T10:18:42", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "BE260814C00282500", "bid": 3.4, "bid_size": 12.0, "ask": 4.35, "ask_size": 69.0, "iv": 1.3318, "open_interest": 0.0, "volume": 17.0, "delta": 0.1599, "gamma": 0.0048, "vega": 0.0919, "theta": -0.543, "rho": 0.0109, "theo": 3.7379, "change": -0.005, "open": 2.0, "high": 4.25, "low": 1.77, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-08-03T15:53:02", "percent_change": -0.125787, "prev_day_close": 3.97500002384186}, {"option": "BE260814P00282500", "bid": 65.2, "bid_size": 10.0, "ask": 68.5, "ask_size": 15.0, "iv": 1.236, "open_interest": 1.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0049, "vega": 0.0911, "theta": -0.5394, "rho": -0.0551, "theo": 67.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.57, "last_trade_time": "2026-07-29T09:46:20", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "BE260814C00285000", "bid": 3.1, "bid_size": 26.0, "ask": 4.0, "ask_size": 47.0, "iv": 1.3254, "open_interest": 64.0, "volume": 62.0, "delta": 0.1507, "gamma": 0.0046, "vega": 0.0884, "theta": -0.5208, "rho": 0.0103, "theo": 3.4741, "change": 0.0, "open": 1.9, "high": 4.17, "low": 1.9, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T15:45:08", "percent_change": -1.28875e-06, "prev_day_close": 3.70000004768372}, {"option": "BE260814P00285000", "bid": 67.75, "bid_size": 46.0, "ask": 70.95, "ask_size": 30.0, "iv": 1.2648, "open_interest": 58.0, "volume": 5.0, "delta": -0.8518, "gamma": 0.0047, "vega": 0.0871, "theta": -0.5171, "rho": -0.0553, "theo": 69.7897, "change": -7.725, "open": 69.0, "high": 70.85, "low": 65.93, "tick": "up", "last_trade_price": 70.85, "last_trade_time": "2026-08-03T12:37:34", "percent_change": -9.83137, "prev_day_close": 78.5750007629394}, {"option": "BE260814C00287500", "bid": 2.81, "bid_size": 27.0, "ask": 3.8, "ask_size": 64.0, "iv": 1.3259, "open_interest": 2.0, "volume": 14.0, "delta": 0.142, "gamma": 0.0045, "vega": 0.085, "theta": -0.4991, "rho": 0.0098, "theo": 3.2278, "change": -0.475, "open": 1.85, "high": 3.1, "low": 1.85, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-03T13:43:36", "percent_change": -13.4752, "prev_day_close": 3.52499997615814}, {"option": "BE260814P00287500", "bid": 70.0, "bid_size": 6.0, "ask": 73.0, "ask_size": 11.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0045, "vega": 0.0838, "theta": -0.4951, "rho": -0.0557, "theo": 72.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "BE260814C00290000", "bid": 2.58, "bid_size": 23.0, "ask": 3.6, "ask_size": 81.0, "iv": 1.3342, "open_interest": 125.0, "volume": 360.0, "delta": 0.1337, "gamma": 0.0043, "vega": 0.0816, "theta": -0.4777, "rho": 0.0092, "theo": 2.9979, "change": -0.225, "open": 1.33, "high": 3.56, "low": 1.33, "tick": "no_change", "last_trade_price": 3.04, "last_trade_time": "2026-08-03T15:54:15", "percent_change": -6.89127, "prev_day_close": 3.26500010490418}, {"option": "BE260814P00290000", "bid": 72.25, "bid_size": 6.0, "ask": 75.4, "ask_size": 7.0, "iv": 1.2527, "open_interest": 7.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0043, "vega": 0.0804, "theta": -0.4736, "rho": -0.0551, "theo": 74.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.59, "last_trade_time": "2026-07-29T09:35:09", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "BE260814C00292500", "bid": 2.46, "bid_size": 3.0, "ask": 3.35, "ask_size": 18.0, "iv": 1.3325, "open_interest": 3.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0041, "vega": 0.0781, "theta": -0.4568, "rho": 0.0086, "theo": 2.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-07-28T13:35:32", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "BE260814P00292500", "bid": 74.55, "bid_size": 8.0, "ask": 77.55, "ask_size": 13.0, "iv": 1.2403, "open_interest": 6.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0042, "vega": 0.0767, "theta": -0.4527, "rho": -0.0544, "theo": 76.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-07-30T10:43:31", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "BE260814C00295000", "bid": 2.08, "bid_size": 62.0, "ask": 3.1, "ask_size": 96.0, "iv": 1.3175, "open_interest": 29.0, "volume": 12.0, "delta": 0.1185, "gamma": 0.0039, "vega": 0.0749, "theta": -0.4368, "rho": 0.0081, "theo": 2.5878, "change": -0.135, "open": 1.73, "high": 3.1, "low": 1.68, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T14:46:59", "percent_change": -4.67938, "prev_day_close": 2.88499999046326}, {"option": "BE260814P00295000", "bid": 76.85, "bid_size": 7.0, "ask": 79.85, "ask_size": 13.0, "iv": 1.236, "open_interest": 20.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.004, "vega": 0.0734, "theta": -0.4323, "rho": -0.0542, "theo": 78.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.24, "last_trade_time": "2026-07-28T13:11:13", "percent_change": 0.0, "prev_day_close": 87.3500022888184}, {"option": "BE260814C00300000", "bid": 1.87, "bid_size": 80.0, "ask": 2.5, "ask_size": 24.0, "iv": 1.3112, "open_interest": 271.0, "volume": 142.0, "delta": 0.1047, "gamma": 0.0036, "vega": 0.0686, "theta": -0.3975, "rho": 0.0072, "theo": 2.2289, "change": -0.295, "open": 0.9, "high": 2.7, "low": 0.8, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -11.8712, "prev_day_close": 2.48499989509583}, {"option": "BE260814P00300000", "bid": 81.2, "bid_size": 8.0, "ask": 84.65, "ask_size": 11.0, "iv": 1.2143, "open_interest": 30.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0036, "vega": 0.0671, "theta": -0.3929, "rho": -0.0553, "theo": 83.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.25, "last_trade_time": "2026-07-31T14:55:11", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "BE260814C00305000", "bid": 1.19, "bid_size": 92.0, "ask": 2.52, "ask_size": 36.0, "iv": 1.3082, "open_interest": 35.0, "volume": 54.0, "delta": 0.0924, "gamma": 0.0033, "vega": 0.0625, "theta": -0.3606, "rho": 0.0064, "theo": 1.9181, "change": -0.41, "open": 0.83, "high": 2.33, "low": 0.65, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:55:24", "percent_change": -17.7489, "prev_day_close": 2.30999994277954}, {"option": "BE260814P00305000", "bid": 85.85, "bid_size": 6.0, "ask": 89.2, "ask_size": 8.0, "iv": 1.1811, "open_interest": 25.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0033, "vega": 0.0605, "theta": -0.3558, "rho": -0.0525, "theo": 88.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.55, "last_trade_time": "2026-07-29T13:07:02", "percent_change": 0.0, "prev_day_close": 96.6749992370606}, {"option": "BE260814C00310000", "bid": 1.28, "bid_size": 27.0, "ask": 2.05, "ask_size": 29.0, "iv": 1.322, "open_interest": 21.0, "volume": 42.0, "delta": 0.0814, "gamma": 0.003, "vega": 0.0568, "theta": -0.3262, "rho": 0.0056, "theo": 1.6499, "change": -0.25, "open": 1.03, "high": 1.93, "low": 1.03, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:15:32", "percent_change": -12.1951, "prev_day_close": 2.05000007152557}, {"option": "BE260814P00310000", "bid": 90.55, "bid_size": 9.0, "ask": 94.15, "ask_size": 8.0, "iv": 1.1292, "open_interest": 8.0, "volume": 1.0, "delta": -0.922, "gamma": 0.003, "vega": 0.0547, "theta": -0.3214, "rho": -0.0528, "theo": 92.9892, "change": -7.4, "open": 94.25, "high": 94.25, "low": 94.25, "tick": "down", "last_trade_price": 94.25, "last_trade_time": "2026-08-03T13:05:45", "percent_change": -7.27988, "prev_day_close": 101.649997711182}, {"option": "BE260814C00315000", "bid": 1.01, "bid_size": 160.0, "ask": 1.66, "ask_size": 65.0, "iv": 1.3039, "open_interest": 49.0, "volume": 99.0, "delta": 0.0716, "gamma": 0.0027, "vega": 0.0515, "theta": -0.2942, "rho": 0.005, "theo": 1.4181, "change": -0.195, "open": 1.01, "high": 1.74, "low": 1.01, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-08-03T15:01:15", "percent_change": -11.3703, "prev_day_close": 1.71499997377396}, {"option": "BE260814P00315000", "bid": 95.5, "bid_size": 8.0, "ask": 98.5, "ask_size": 2.0, "iv": 1.1203, "open_interest": 17.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0028, "vega": 0.0494, "theta": -0.2892, "rho": -0.0506, "theo": 97.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-07-31T09:46:24", "percent_change": 0.0, "prev_day_close": 106.325000762939}, {"option": "BE260814C00320000", "bid": 0.97, "bid_size": 92.0, "ask": 1.5, "ask_size": 52.0, "iv": 1.3252, "open_interest": 76.0, "volume": 103.0, "delta": 0.0629, "gamma": 0.0024, "vega": 0.0465, "theta": -0.2646, "rho": 0.0044, "theo": 1.2185, "change": -0.225, "open": 1.62, "high": 1.62, "low": 1.23, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-03T15:16:28", "percent_change": -14.377, "prev_day_close": 1.56499999761581}, {"option": "BE260814P00320000", "bid": 100.15, "bid_size": 23.0, "ask": 103.7, "ask_size": 9.0, "iv": 1.1301, "open_interest": 18.0, "volume": 7.0, "delta": -0.9408, "gamma": 0.0025, "vega": 0.044, "theta": -0.2593, "rho": -0.0484, "theo": 102.5719, "change": -9.985, "open": 99.18, "high": 103.75, "low": 99.18, "tick": "down", "last_trade_price": 101.04, "last_trade_time": "2026-08-03T15:20:37", "percent_change": -8.99347, "prev_day_close": 111.024997711182}, {"option": "BE260814C00325000", "bid": 0.78, "bid_size": 13.0, "ask": 1.39, "ask_size": 69.0, "iv": 1.3322, "open_interest": 73.0, "volume": 12.0, "delta": 0.0552, "gamma": 0.0022, "vega": 0.042, "theta": -0.2375, "rho": 0.0038, "theo": 1.0467, "change": -0.13, "open": 0.93, "high": 1.21, "low": 0.93, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-03T14:24:08", "percent_change": -9.70149, "prev_day_close": 1.33999997377396}, {"option": "BE260814P00325000", "bid": 105.0, "bid_size": 7.0, "ask": 108.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0023, "vega": 0.0395, "theta": -0.2323, "rho": -0.0486, "theo": 107.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.2, "last_trade_time": "2026-07-23T13:30:07", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "BE260814C00330000", "bid": 0.7, "bid_size": 38.0, "ask": 1.37, "ask_size": 266.0, "iv": 1.3595, "open_interest": 48.0, "volume": 20.0, "delta": 0.0484, "gamma": 0.002, "vega": 0.0378, "theta": -0.2126, "rho": 0.0034, "theo": 0.8988, "change": -0.295, "open": 0.39, "high": 1.22, "low": 0.39, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-03T15:55:11", "percent_change": -23.8866, "prev_day_close": 1.23499998450279}, {"option": "BE260814P00330000", "bid": 110.05, "bid_size": 8.0, "ask": 113.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.002, "vega": 0.0349, "theta": -0.207, "rho": -0.0457, "theo": 112.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.45, "last_trade_time": "2026-07-28T11:24:13", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "BE260814C00335000", "bid": 0.49, "bid_size": 166.0, "ask": 1.01, "ask_size": 85.0, "iv": 1.3196, "open_interest": 56.0, "volume": 3.0, "delta": 0.0424, "gamma": 0.0018, "vega": 0.0339, "theta": -0.1901, "rho": 0.0029, "theo": 0.7718, "change": -0.44, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-03T14:19:03", "percent_change": -44.0, "prev_day_close": 1.0}, {"option": "BE260814P00335000", "bid": 114.75, "bid_size": 8.0, "ask": 118.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0018, "vega": 0.0304, "theta": -0.184, "rho": -0.0422, "theo": 117.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.8, "last_trade_time": "2026-07-22T12:47:14", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "BE260814C00340000", "bid": 0.1, "bid_size": 104.0, "ask": 1.03, "ask_size": 23.0, "iv": 1.2937, "open_interest": 100.0, "volume": 6.0, "delta": 0.0371, "gamma": 0.0016, "vega": 0.0305, "theta": -0.1696, "rho": 0.0026, "theo": 0.6627, "change": -0.325, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T11:35:55", "percent_change": -38.0117, "prev_day_close": 0.855000004172325}, {"option": "BE260814P00340000", "bid": 119.65, "bid_size": 6.0, "ask": 122.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0017, "vega": 0.0274, "theta": -0.1637, "rho": -0.0427, "theo": 122.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "BE260814C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 51.0, "iv": 1.3499, "open_interest": 38.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0014, "vega": 0.0273, "theta": -0.151, "rho": 0.0022, "theo": 0.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-07-31T13:55:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BE260814P00345000", "bid": 124.6, "bid_size": 8.0, "ask": 127.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0015, "vega": 0.0239, "theta": -0.1447, "rho": -0.0376, "theo": 126.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.675003051758}, {"option": "BE260814C00350000", "bid": 0.2, "bid_size": 191.0, "ask": 0.67, "ask_size": 37.0, "iv": 1.3083, "open_interest": 223.0, "volume": 24.0, "delta": 0.0284, "gamma": 0.0013, "vega": 0.0244, "theta": -0.1344, "rho": 0.002, "theo": 0.4886, "change": -0.205, "open": 0.32, "high": 0.69, "low": 0.32, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -22.905, "prev_day_close": 0.894999980926514}, {"option": "BE260814P00350000", "bid": 129.5, "bid_size": 7.0, "ask": 133.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0013, "vega": 0.0198, "theta": -0.127, "rho": -0.0337, "theo": 131.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.5, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 140.324996948242}, {"option": "BE260814C00355000", "bid": 0.16, "bid_size": 74.0, "ask": 0.8, "ask_size": 58.0, "iv": 1.3604, "open_interest": 25.0, "volume": 3.0, "delta": 0.0248, "gamma": 0.0011, "vega": 0.0218, "theta": -0.1194, "rho": 0.0017, "theo": 0.4197, "change": -0.995, "open": 0.5, "high": 0.53, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:52:01", "percent_change": -68.8581, "prev_day_close": 1.4450000571087}, {"option": "BE260814P00355000", "bid": 134.5, "bid_size": 8.0, "ask": 138.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0012, "vega": 0.0178, "theta": -0.1118, "rho": -0.034, "theo": 136.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.549995422363}, {"option": "BE260814C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 176.0, "iv": 1.6644, "open_interest": 94.0, "volume": 1.0, "delta": 0.0217, "gamma": 0.001, "vega": 0.0194, "theta": -0.1059, "rho": 0.0015, "theo": 0.3605, "change": -0.26, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T10:36:43", "percent_change": -35.6164, "prev_day_close": 0.729999989271164}, {"option": "BE260814P00360000", "bid": 139.5, "bid_size": 8.0, "ask": 142.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0011, "vega": 0.0153, "theta": -0.0978, "rho": -0.0312, "theo": 141.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.225006103516}, {"option": "BE260814C00365000", "bid": 0.01, "bid_size": 84.0, "ask": 2.73, "ask_size": 120.0, "iv": 1.6972, "open_interest": 26.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0009, "vega": 0.0173, "theta": -0.0939, "rho": 0.0013, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-07-30T10:14:53", "percent_change": 0.0, "prev_day_close": 1.09500003326684}, {"option": "BE260814P00365000", "bid": 144.5, "bid_size": 8.0, "ask": 148.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.001, "vega": 0.0117, "theta": -0.0837, "rho": -0.0215, "theo": 146.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.85, "last_trade_time": "2026-07-31T09:44:56", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "BE260814C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 47.0, "iv": 1.7269, "open_interest": 14.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0008, "vega": 0.0154, "theta": -0.0832, "rho": 0.0012, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-07-28T12:52:31", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "BE260814P00370000", "bid": 149.5, "bid_size": 7.0, "ask": 152.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0009, "vega": 0.01, "theta": -0.0724, "rho": -0.0217, "theo": 151.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.125}, {"option": "BE260814C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 84.0, "iv": 1.4051, "open_interest": 8.0, "volume": 2.0, "delta": 0.0144, "gamma": 0.0007, "vega": 0.0137, "theta": -0.0736, "rho": 0.001, "theo": 0.2289, "change": -0.055, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T13:33:55", "percent_change": -18.0328, "prev_day_close": 0.30500001180917}, {"option": "BE260814P00375000", "bid": 154.5, "bid_size": 5.0, "ask": 158.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0624, "rho": -0.0202, "theo": 156.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.5, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 165.125}, {"option": "BE260814C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.66, "ask_size": 95.0, "iv": 1.7889, "open_interest": 28.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0006, "vega": 0.0122, "theta": -0.0651, "rho": 0.0009, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-07-31T11:38:27", "percent_change": 0.0, "prev_day_close": 0.935000007040799}, {"option": "BE260814P00380000", "bid": 159.5, "bid_size": 8.0, "ask": 162.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0007, "vega": 0.007, "theta": -0.0529, "rho": -0.0161, "theo": 161.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.049995422363}, {"option": "BE260814C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 29.0, "iv": 1.819, "open_interest": 6.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0006, "vega": 0.0108, "theta": -0.0575, "rho": 0.0008, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T12:52:17", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BE260814P00385000", "bid": 164.3, "bid_size": 6.0, "ask": 167.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.004, "theta": -0.0457, "rho": -0.0091, "theo": 166.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.92, "last_trade_time": "2026-07-10T09:30:41", "percent_change": 0.0, "prev_day_close": 175.299995422363}, {"option": "BE260814C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 25.0, "iv": 1.8496, "open_interest": 33.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0005, "vega": 0.0096, "theta": -0.0508, "rho": 0.0007, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-07-28T12:52:00", "percent_change": 0.0, "prev_day_close": 0.889999990351498}, {"option": "BE260814P00390000", "bid": 169.3, "bid_size": 5.0, "ask": 172.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0401, "rho": -0.0092, "theo": 171.6609, "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": 180.149993896484}, {"option": "BE260814C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.82, "ask_size": 46.0, "iv": 1.9048, "open_interest": 3.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0448, "rho": 0.0006, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-07-28T12:51:20", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "BE260814P00395000", "bid": 174.3, "bid_size": 6.0, "ask": 177.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.003, "theta": -0.0352, "rho": -0.0078, "theo": 176.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "BE260814C00400000", "bid": 0.01, "bid_size": 6.0, "ask": 0.19, "ask_size": 1.0, "iv": 1.3417, "open_interest": 93.0, "volume": 61.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0396, "rho": 0.0005, "theo": 0.1083, "change": -0.035, "open": 0.22, "high": 0.22, "low": 0.03, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:31:33", "percent_change": -15.5556, "prev_day_close": 0.224999998696148}, {"option": "BE260814P00400000", "bid": 179.3, "bid_size": 6.0, "ask": 182.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0315, "rho": -0.0017, "theo": 181.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.3, "last_trade_time": "2026-07-24T13:47:17", "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "BE260814C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 111.0, "iv": 1.9369, "open_interest": 69.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0349, "rho": 0.0004, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-28T10:01:23", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "BE260814P00405000", "bid": 184.3, "bid_size": 6.0, "ask": 187.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0007, "theta": -0.03, "rho": -0.0017, "theo": 186.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.125}, {"option": "BE260814C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 28.0, "iv": 2.0716, "open_interest": 56.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.006, "theta": -0.0308, "rho": 0.0004, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-27T15:33:29", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "BE260814P00410000", "bid": 189.3, "bid_size": 6.0, "ask": 192.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0287, "rho": -0.0016, "theo": 191.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "BE260814C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 18.0, "iv": 2.0209, "open_interest": 3.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0003, "vega": 0.0053, "theta": -0.0272, "rho": 0.0003, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-07-27T12:20:28", "percent_change": 0.0, "prev_day_close": 1.30999994277954}, {"option": "BE260814P00415000", "bid": 194.3, "bid_size": 6.0, "ask": 197.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0276, "rho": -0.0015, "theo": 196.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.050003051758}, {"option": "BE260814C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 16.0, "iv": 2.022, "open_interest": 70.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0047, "theta": -0.024, "rho": 0.0003, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T11:21:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BE260814P00420000", "bid": 199.3, "bid_size": 7.0, "ask": 202.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 201.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.82, "last_trade_time": "2026-07-31T10:19:25", "percent_change": 0.0, "prev_day_close": 209.925003051758}, {"option": "BE260814C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 29.0, "iv": 2.0251, "open_interest": 6.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0211, "rho": 0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-07-22T13:49:15", "percent_change": 0.0, "prev_day_close": 1.33500003814697}, {"option": "BE260814P00425000", "bid": 204.3, "bid_size": 6.0, "ask": 207.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 206.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.925003051758}, {"option": "BE260814C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 17.0, "iv": 2.0769, "open_interest": 68.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0186, "rho": 0.0002, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T09:49:39", "percent_change": 0.0, "prev_day_close": 0.810000007040799}, {"option": "BE260814P00430000", "bid": 209.3, "bid_size": 4.0, "ask": 212.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 211.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.975006103516}, {"option": "BE260814C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 17.0, "iv": 2.1318, "open_interest": 64.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0164, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-27T13:13:06", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "BE260814P00435000", "bid": 214.3, "bid_size": 6.0, "ask": 217.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 216.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.975006103516}, {"option": "BE260814C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 28.0, "iv": 2.1301, "open_interest": 79.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0145, "rho": 0.0002, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-30T11:13:08", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "BE260814P00440000", "bid": 219.3, "bid_size": 5.0, "ask": 222.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 221.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 236.9, "last_trade_time": "2026-07-16T13:47:17", "percent_change": 0.0, "prev_day_close": 230.275001525879}, {"option": "BE260814C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 49.0, "iv": 2.1847, "open_interest": 2.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0128, "rho": 0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-20T11:05:52", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "BE260814P00445000", "bid": 224.3, "bid_size": 6.0, "ask": 228.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 226.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.150001525879}, {"option": "BE260814C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 89.0, "iv": 1.8558, "open_interest": 62.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0113, "rho": 0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-07-28T09:56:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BE260814P00450000", "bid": 229.55, "bid_size": 8.0, "ask": 233.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 231.6441, "change": 12.175, "open": 257.85, "high": 257.85, "low": 252.25, "tick": "down", "last_trade_price": 252.25, "last_trade_time": "2026-08-03T09:35:52", "percent_change": 5.07133, "prev_day_close": 240.075004577637}, {"option": "BE260814C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 99.0, "iv": 1.8192, "open_interest": 134.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.002, "theta": -0.01, "rho": 0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T14:40:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BE260814P00455000", "bid": 234.3, "bid_size": 8.0, "ask": 237.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 236.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.900001525879}, {"option": "BE260814C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 4.0, "iv": 1.6289, "open_interest": 320.0, "volume": 16.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0088, "rho": 0.0001, "theo": 0.0191, "change": -0.07, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:37:31", "percent_change": -58.3333, "prev_day_close": 0.120000001974404}, {"option": "BE260814P00460000", "bid": 239.3, "bid_size": 8.0, "ask": 242.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 241.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.7, "last_trade_time": "2026-07-23T15:47:17", "percent_change": 0.0, "prev_day_close": 250.150001525879}, {"option": "BE260821C00030000", "bid": 186.75, "bid_size": 7.0, "ask": 190.85, "ask_size": 7.0, "iv": 3.8169, "open_interest": 74.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0164, "theo": 188.6117, "change": -10.415, "open": 169.7, "high": 169.7, "low": 168.56, "tick": "no_change", "last_trade_price": 169.51, "last_trade_time": "2026-08-03T09:41:46", "percent_change": -5.78852, "prev_day_close": 179.925003051758}, {"option": "BE260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 2.8396, "open_interest": 198.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-30T10:48:23", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BE260821C00035000", "bid": 181.15, "bid_size": 7.0, "ask": 186.0, "ask_size": 7.0, "iv": 2.6643, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0191, "theo": 183.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.5, "last_trade_time": "2026-07-01T10:16:05", "percent_change": 0.0, "prev_day_close": 175.149993896484}, {"option": "BE260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 100.0, "iv": 2.7056, "open_interest": 343.0, "volume": 300.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.0147, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T14:55:13", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "BE260821C00040000", "bid": 176.25, "bid_size": 1.0, "ask": 181.0, "ask_size": 2.0, "iv": 2.626, "open_interest": 109.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0218, "theo": 178.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.8, "last_trade_time": "2026-07-16T09:36:48", "percent_change": 0.0, "prev_day_close": 170.149993896484}, {"option": "BE260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.6214, "open_interest": 3700.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0057, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-31T15:40:35", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BE260821C00045000", "bid": 171.35, "bid_size": 7.0, "ask": 176.0, "ask_size": 2.0, "iv": 2.5406, "open_interest": 8.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0245, "theo": 173.6617, "change": 8.76, "open": 173.76, "high": 173.76, "low": 173.76, "tick": "down", "last_trade_price": 173.76, "last_trade_time": "2026-08-03T13:58:02", "percent_change": 5.30909, "prev_day_close": 165.0}, {"option": "BE260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 10.0, "iv": 2.6955, "open_interest": 6149.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0073, "rho": -0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T14:14:07", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BE260821C00050000", "bid": 166.35, "bid_size": 7.0, "ask": 171.0, "ask_size": 7.0, "iv": 2.2946, "open_interest": 29.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0272, "theo": 168.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.55, "last_trade_time": "2026-05-22T12:03:08", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "BE260821P00050000", "bid": 0.03, "bid_size": 3.0, "ask": 0.04, "ask_size": 4.0, "iv": 2.3525, "open_interest": 1487.0, "volume": 17.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0016, "theta": -0.0091, "rho": -0.0001, "theo": 0.033, "change": -0.035, "open": 0.05, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:08:29", "percent_change": -30.4348, "prev_day_close": 0.115000003948808}, {"option": "BE260821C00055000", "bid": 161.4, "bid_size": 7.0, "ask": 166.0, "ask_size": 7.0, "iv": 2.3411, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0299, "theo": 163.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.25, "last_trade_time": "2026-07-22T09:38:24", "percent_change": 0.0, "prev_day_close": 155.224998474121}, {"option": "BE260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 10.0, "iv": 2.4659, "open_interest": 472.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.002, "theta": -0.0114, "rho": -0.0002, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-31T09:33:59", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BE260821C00060000", "bid": 156.4, "bid_size": 7.0, "ask": 161.0, "ask_size": 2.0, "iv": 2.0254, "open_interest": 18.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.0326, "theo": 158.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.3, "last_trade_time": "2026-07-06T13:30:13", "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "BE260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 2.3274, "open_interest": 2668.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0026, "theta": -0.0143, "rho": -0.0002, "theo": 0.0557, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:45:30", "percent_change": -44.0, "prev_day_close": 0.124999998137355}, {"option": "BE260821C00065000", "bid": 151.45, "bid_size": 7.0, "ask": 156.0, "ask_size": 7.0, "iv": 1.9737, "open_interest": 6.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0352, "theo": 153.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.4, "last_trade_time": "2026-07-28T12:57:01", "percent_change": 0.0, "prev_day_close": 145.075004577637}, {"option": "BE260821P00065000", "bid": 0.06, "bid_size": 1.0, "ask": 0.26, "ask_size": 24.0, "iv": 2.2869, "open_interest": 967.0, "volume": 13.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0177, "rho": -0.0003, "theo": 0.0719, "change": 0.125, "open": 0.2, "high": 0.27, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:54:48", "percent_change": 86.2069, "prev_day_close": 0.144999999552965}, {"option": "BE260821C00070000", "bid": 146.45, "bid_size": 7.0, "ask": 151.0, "ask_size": 7.0, "iv": 1.7982, "open_interest": 68.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0013, "rho": 0.0378, "theo": 148.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.95, "last_trade_time": "2026-06-02T10:00:00", "percent_change": 0.0, "prev_day_close": 140.299995422363}, {"option": "BE260821P00070000", "bid": 0.06, "bid_size": 11.0, "ask": 0.26, "ask_size": 71.0, "iv": 2.1533, "open_interest": 574.0, "volume": 24.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0219, "rho": -0.0004, "theo": 0.0927, "change": 0.005, "open": 0.12, "high": 0.28, "low": 0.12, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-03T15:56:20", "percent_change": 1.96078, "prev_day_close": 0.254999998956919}, {"option": "BE260821C00075000", "bid": 141.5, "bid_size": 7.0, "ask": 146.0, "ask_size": 7.0, "iv": 1.7543, "open_interest": 94.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0071, "rho": 0.0405, "theo": 143.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.17, "last_trade_time": "2026-07-27T10:02:28", "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "BE260821P00075000", "bid": 0.13, "bid_size": 1.0, "ask": 0.17, "ask_size": 501.0, "iv": 2.0134, "open_interest": 4346.0, "volume": 50.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0053, "theta": -0.027, "rho": -0.0005, "theo": 0.1192, "change": -0.185, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:57:29", "percent_change": -56.9231, "prev_day_close": 0.325000002980232}, {"option": "BE260821C00080000", "bid": 136.4, "bid_size": 7.0, "ask": 141.0, "ask_size": 7.0, "iv": 1.6985, "open_interest": 66.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0138, "rho": 0.0431, "theo": 138.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-07-08T14:34:59", "percent_change": 0.0, "prev_day_close": 130.525001525879}, {"option": "BE260821P00080000", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 42.0, "iv": 1.998, "open_interest": 1842.0, "volume": 8.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0331, "rho": -0.0006, "theo": 0.1528, "change": -0.07, "open": 0.21, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T14:44:49", "percent_change": -24.1379, "prev_day_close": 0.28999999165535}, {"option": "BE260821C00085000", "bid": 131.5, "bid_size": 7.0, "ask": 136.0, "ask_size": 1.0, "iv": 1.6372, "open_interest": 79.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0218, "rho": 0.0456, "theo": 133.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-07-24T13:45:05", "percent_change": 0.0, "prev_day_close": 125.724998474121}, {"option": "BE260821P00085000", "bid": 0.06, "bid_size": 90.0, "ask": 0.34, "ask_size": 23.0, "iv": 1.8564, "open_interest": 730.0, "volume": 40.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0403, "rho": -0.0008, "theo": 0.1953, "change": -0.23, "open": 0.25, "high": 0.34, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:33:09", "percent_change": -53.4884, "prev_day_close": 0.429999992251396}, {"option": "BE260821C00090000", "bid": 126.55, "bid_size": 2.0, "ask": 131.4, "ask_size": 18.0, "iv": 1.6977, "open_interest": 170.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0311, "rho": 0.0481, "theo": 128.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-30T09:34:10", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "BE260821P00090000", "bid": 0.22, "bid_size": 5.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.7889, "open_interest": 1513.0, "volume": 850.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0104, "theta": -0.049, "rho": -0.001, "theo": 0.2489, "change": -0.28, "open": 0.5, "high": 0.55, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:44:40", "percent_change": -56.0, "prev_day_close": 0.500000014901161}, {"option": "BE260821C00095000", "bid": 121.65, "bid_size": 7.0, "ask": 126.5, "ask_size": 4.0, "iv": 1.7986, "open_interest": 43.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0128, "theta": -0.042, "rho": 0.0506, "theo": 124.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-07-22T11:50:07", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "BE260821P00095000", "bid": 0.3, "bid_size": 1.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.7654, "open_interest": 1455.0, "volume": 11.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0128, "theta": -0.0592, "rho": -0.0013, "theo": 0.3162, "change": -0.245, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T14:32:11", "percent_change": -44.9541, "prev_day_close": 0.544999986886978}, {"option": "BE260821C00100000", "bid": 116.8, "bid_size": 7.0, "ask": 121.45, "ask_size": 7.0, "iv": 1.6889, "open_interest": 240.0, "volume": 5.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0546, "rho": 0.0529, "theo": 119.1676, "change": 2.35, "open": 108.96, "high": 113.4, "low": 108.96, "tick": "up", "last_trade_price": 113.4, "last_trade_time": "2026-08-03T10:07:32", "percent_change": 2.11616, "prev_day_close": 111.049999237061}, {"option": "BE260821P00100000", "bid": 0.37, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.7075, "open_interest": 4742.0, "volume": 97.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0711, "rho": -0.0016, "theo": 0.4004, "change": -0.295, "open": 0.68, "high": 0.7, "low": 0.34, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T15:48:42", "percent_change": -43.0657, "prev_day_close": 0.685000002384186}, {"option": "BE260821C00105000", "bid": 111.95, "bid_size": 7.0, "ask": 116.5, "ask_size": 2.0, "iv": 1.647, "open_interest": 202.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.019, "theta": -0.0691, "rho": 0.0552, "theo": 114.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.42, "last_trade_time": "2026-07-31T13:33:31", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "BE260821P00105000", "bid": 0.45, "bid_size": 1.0, "ask": 0.7, "ask_size": 35.0, "iv": 1.7154, "open_interest": 405.0, "volume": 15.0, "delta": -0.0158, "gamma": 0.0005, "vega": 0.019, "theta": -0.0849, "rho": -0.002, "theo": 0.505, "change": -0.295, "open": 0.66, "high": 0.66, "low": 0.46, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T14:08:23", "percent_change": -38.0645, "prev_day_close": 0.775000005960464}, {"option": "BE260821C00110000", "bid": 106.8, "bid_size": 7.0, "ask": 111.5, "ask_size": 7.0, "iv": 1.5596, "open_interest": 222.0, "volume": 2.0, "delta": 0.9812, "gamma": 0.0006, "vega": 0.023, "theta": -0.0858, "rho": 0.0574, "theo": 109.4257, "change": -17.075, "open": 84.4, "high": 84.4, "low": 84.4, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-08-03T09:33:43", "percent_change": -16.8268, "prev_day_close": 101.474998474121}, {"option": "BE260821P00110000", "bid": 0.55, "bid_size": 23.0, "ask": 0.9, "ask_size": 1.0, "iv": 1.6828, "open_interest": 2666.0, "volume": 39.0, "delta": -0.0197, "gamma": 0.0006, "vega": 0.023, "theta": -0.1009, "rho": -0.0025, "theo": 0.6348, "change": -0.43, "open": 0.76, "high": 0.76, "low": 0.55, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T15:36:43", "percent_change": -43.0, "prev_day_close": 1.00000002980232}, {"option": "BE260821C00115000", "bid": 103.65, "bid_size": 8.0, "ask": 106.8, "ask_size": 9.0, "iv": 1.805, "open_interest": 94.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0007, "vega": 0.0276, "theta": -0.1047, "rho": 0.0595, "theo": 104.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.85, "last_trade_time": "2026-07-29T12:13:57", "percent_change": 0.0, "prev_day_close": 96.6750030517578}, {"option": "BE260821P00115000", "bid": 0.55, "bid_size": 40.0, "ask": 1.02, "ask_size": 20.0, "iv": 1.6085, "open_interest": 1142.0, "volume": 34.0, "delta": -0.0244, "gamma": 0.0007, "vega": 0.0276, "theta": -0.1192, "rho": -0.0031, "theo": 0.7948, "change": -0.365, "open": 1.04, "high": 1.04, "low": 0.66, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:29:07", "percent_change": -31.3305, "prev_day_close": 1.16499996185303}, {"option": "BE260821C00120000", "bid": 98.8, "bid_size": 9.0, "ask": 102.0, "ask_size": 8.0, "iv": 1.7417, "open_interest": 603.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0009, "vega": 0.0328, "theta": -0.126, "rho": 0.0615, "theo": 99.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.84, "last_trade_time": "2026-07-31T13:33:31", "percent_change": 0.0, "prev_day_close": 91.7750015258789}, {"option": "BE260821P00120000", "bid": 0.82, "bid_size": 25.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5568, "open_interest": 1950.0, "volume": 78.0, "delta": -0.03, "gamma": 0.0009, "vega": 0.0328, "theta": -0.1398, "rho": -0.0038, "theo": 0.9903, "change": -0.62, "open": 1.8, "high": 1.8, "low": 0.75, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-03T15:53:53", "percent_change": -40.7895, "prev_day_close": 1.51999998092651}, {"option": "BE260821C00125000", "bid": 93.55, "bid_size": 53.0, "ask": 97.25, "ask_size": 134.0, "iv": 1.6379, "open_interest": 1243.0, "volume": 4.0, "delta": 0.9642, "gamma": 0.0011, "vega": 0.0388, "theta": -0.1497, "rho": 0.0633, "theo": 95.0545, "change": 11.325, "open": 77.98, "high": 98.75, "low": 77.98, "tick": "up", "last_trade_price": 98.75, "last_trade_time": "2026-08-03T10:34:14", "percent_change": 12.954, "prev_day_close": 87.4249992370606}, {"option": "BE260821P00125000", "bid": 1.1, "bid_size": 7.0, "ask": 1.35, "ask_size": 2.0, "iv": 1.5532, "open_interest": 1202.0, "volume": 79.0, "delta": -0.0367, "gamma": 0.0011, "vega": 0.0388, "theta": -0.1629, "rho": -0.0047, "theo": 1.2284, "change": -0.625, "open": 1.98, "high": 1.98, "low": 0.98, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:35:28", "percent_change": -35.2113, "prev_day_close": 1.77499997615814}, {"option": "BE260821C00130000", "bid": 89.4, "bid_size": 8.0, "ask": 92.25, "ask_size": 39.0, "iv": 1.6253, "open_interest": 321.0, "volume": 1.0, "delta": 0.9562, "gamma": 0.0013, "vega": 0.0455, "theta": -0.176, "rho": 0.0649, "theo": 90.3546, "change": 9.295, "open": 92.07, "high": 92.07, "low": 92.07, "tick": "up", "last_trade_price": 92.07, "last_trade_time": "2026-08-03T10:29:36", "percent_change": 11.2292, "prev_day_close": 82.7749977111816}, {"option": "BE260821P00130000", "bid": 1.4, "bid_size": 2.0, "ask": 1.6, "ask_size": 5.0, "iv": 1.5245, "open_interest": 26223.0, "volume": 168.0, "delta": -0.0446, "gamma": 0.0013, "vega": 0.0455, "theta": -0.1886, "rho": -0.0056, "theo": 1.5169, "change": -0.49, "open": 2.3, "high": 2.35, "low": 1.08, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T15:56:59", "percent_change": -23.445, "prev_day_close": 2.08999997377396}, {"option": "BE260821C00135000", "bid": 84.8, "bid_size": 6.0, "ask": 87.95, "ask_size": 26.0, "iv": 1.6211, "open_interest": 121.0, "volume": 1.0, "delta": 0.947, "gamma": 0.0015, "vega": 0.0529, "theta": -0.2047, "rho": 0.0664, "theo": 85.7126, "change": 9.42, "open": 87.42, "high": 87.42, "low": 87.42, "tick": "up", "last_trade_price": 87.42, "last_trade_time": "2026-08-03T10:29:36", "percent_change": 12.0769, "prev_day_close": 78.0}, {"option": "BE260821P00135000", "bid": 1.63, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.5234, "open_interest": 1452.0, "volume": 94.0, "delta": -0.0538, "gamma": 0.0015, "vega": 0.0529, "theta": -0.2167, "rho": -0.0068, "theo": 1.8633, "change": -0.74, "open": 3.4, "high": 3.4, "low": 1.48, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -28.3525, "prev_day_close": 2.61000001430511}, {"option": "BE260821C00140000", "bid": 80.25, "bid_size": 6.0, "ask": 83.35, "ask_size": 8.0, "iv": 1.5849, "open_interest": 397.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0018, "vega": 0.061, "theta": -0.2358, "rho": 0.0676, "theo": 81.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.4, "last_trade_time": "2026-07-31T13:07:04", "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "BE260821P00140000", "bid": 1.91, "bid_size": 124.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.47, "open_interest": 5682.0, "volume": 272.0, "delta": -0.0645, "gamma": 0.0018, "vega": 0.0611, "theta": -0.2471, "rho": -0.0081, "theo": 2.2774, "change": -0.91, "open": 3.75, "high": 3.75, "low": 1.78, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-08-03T15:54:28", "percent_change": -28.4375, "prev_day_close": 3.20000004768372}, {"option": "BE260821C00145000", "bid": 75.3, "bid_size": 8.0, "ask": 78.9, "ask_size": 9.0, "iv": 1.5256, "open_interest": 96.0, "volume": 1.0, "delta": 0.9241, "gamma": 0.002, "vega": 0.0698, "theta": -0.269, "rho": 0.0686, "theo": 76.6398, "change": 6.09, "open": 75.34, "high": 75.34, "low": 75.34, "tick": "down", "last_trade_price": 75.34, "last_trade_time": "2026-08-03T12:39:22", "percent_change": 8.79422, "prev_day_close": 69.25}, {"option": "BE260821P00145000", "bid": 2.5, "bid_size": 3.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.459, "open_interest": 1437.0, "volume": 187.0, "delta": -0.0768, "gamma": 0.002, "vega": 0.0698, "theta": -0.2797, "rho": -0.0097, "theo": 2.7677, "change": -1.145, "open": 4.41, "high": 4.41, "low": 2.24, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-08-03T15:48:44", "percent_change": -29.5484, "prev_day_close": 3.875}, {"option": "BE260821C00150000", "bid": 71.2, "bid_size": 23.0, "ask": 74.5, "ask_size": 51.0, "iv": 1.5187, "open_interest": 513.0, "volume": 16.0, "delta": 0.9101, "gamma": 0.0023, "vega": 0.0792, "theta": -0.304, "rho": 0.0693, "theo": 72.2287, "change": 7.65, "open": 70.82, "high": 73.0, "low": 70.82, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T15:38:41", "percent_change": 11.7062, "prev_day_close": 65.3499984741211}, {"option": "BE260821P00150000", "bid": 3.25, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.4526, "open_interest": 1619.0, "volume": 399.0, "delta": -0.0908, "gamma": 0.0023, "vega": 0.0793, "theta": -0.3141, "rho": -0.0114, "theo": 3.3457, "change": -1.385, "open": 5.2, "high": 5.8, "low": 2.67, "tick": "no_change", "last_trade_price": 3.34, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -29.3122, "prev_day_close": 4.72499990463257}, {"option": "BE260821C00155000", "bid": 66.9, "bid_size": 8.0, "ask": 69.9, "ask_size": 25.0, "iv": 1.4786, "open_interest": 387.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0026, "vega": 0.089, "theta": -0.3405, "rho": 0.0698, "theo": 67.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.15, "last_trade_time": "2026-07-31T09:34:50", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "BE260821P00155000", "bid": 3.7, "bid_size": 21.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.4337, "open_interest": 1284.0, "volume": 566.0, "delta": -0.1066, "gamma": 0.0026, "vega": 0.0891, "theta": -0.3501, "rho": -0.0135, "theo": 4.0224, "change": -1.645, "open": 6.7, "high": 6.7, "low": 3.27, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -29.2444, "prev_day_close": 5.625}, {"option": "BE260821C00160000", "bid": 62.7, "bid_size": 23.0, "ask": 65.7, "ask_size": 158.0, "iv": 1.4578, "open_interest": 329.0, "volume": 12.0, "delta": 0.8769, "gamma": 0.003, "vega": 0.0993, "theta": -0.3779, "rho": 0.07, "theo": 63.7077, "change": 8.2, "open": 64.5, "high": 65.6, "low": 64.5, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-08-03T15:31:11", "percent_change": 14.2857, "prev_day_close": 57.3999996185303}, {"option": "BE260821P00160000", "bid": 4.25, "bid_size": 48.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3909, "open_interest": 2415.0, "volume": 91.0, "delta": -0.1241, "gamma": 0.003, "vega": 0.0994, "theta": -0.3868, "rho": -0.0155, "theo": 4.8029, "change": -1.89, "open": 7.1, "high": 8.1, "low": 4.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-03T15:25:32", "percent_change": -28.855, "prev_day_close": 6.54999995231628}, {"option": "BE260821C00165000", "bid": 58.65, "bid_size": 24.0, "ask": 61.8, "ask_size": 150.0, "iv": 1.4487, "open_interest": 207.0, "volume": 11.0, "delta": 0.8575, "gamma": 0.0033, "vega": 0.1097, "theta": -0.4158, "rho": 0.07, "theo": 59.6185, "change": 6.455, "open": 38.41, "high": 64.25, "low": 38.41, "tick": "down", "last_trade_price": 59.98, "last_trade_time": "2026-08-03T15:46:24", "percent_change": 12.0598, "prev_day_close": 53.5249996185303}, {"option": "BE260821P00165000", "bid": 5.1, "bid_size": 48.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.3801, "open_interest": 9586.0, "volume": 119.0, "delta": -0.1435, "gamma": 0.0033, "vega": 0.1097, "theta": -0.4241, "rho": -0.0181, "theo": 5.703, "change": -2.125, "open": 8.5, "high": 9.7, "low": 4.72, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -27.5081, "prev_day_close": 7.72499990463257}, {"option": "BE260821C00170000", "bid": 54.65, "bid_size": 6.0, "ask": 57.55, "ask_size": 39.0, "iv": 1.417, "open_interest": 553.0, "volume": 11.0, "delta": 0.8364, "gamma": 0.0037, "vega": 0.1202, "theta": -0.4534, "rho": 0.0696, "theo": 55.6579, "change": 9.045, "open": 58.8, "high": 58.8, "low": 58.77, "tick": "no_change", "last_trade_price": 58.77, "last_trade_time": "2026-08-03T10:42:56", "percent_change": 18.19, "prev_day_close": 49.7250003814697}, {"option": "BE260821P00170000", "bid": 6.2, "bid_size": 21.0, "ask": 7.3, "ask_size": 9.0, "iv": 1.3816, "open_interest": 2899.0, "volume": 209.0, "delta": -0.1648, "gamma": 0.0037, "vega": 0.1204, "theta": -0.4613, "rho": -0.0206, "theo": 6.7364, "change": -2.37, "open": 10.25, "high": 12.2, "low": 5.67, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-08-03T15:58:42", "percent_change": -26.3333, "prev_day_close": 9.0}, {"option": "BE260821C00175000", "bid": 50.55, "bid_size": 30.0, "ask": 53.55, "ask_size": 133.0, "iv": 1.3845, "open_interest": 348.0, "volume": 11.0, "delta": 0.8134, "gamma": 0.004, "vega": 0.1306, "theta": -0.4903, "rho": 0.0689, "theo": 51.8338, "change": 6.335, "open": 38.47, "high": 52.66, "low": 38.47, "tick": "no_change", "last_trade_price": 52.66, "last_trade_time": "2026-08-03T14:32:38", "percent_change": 13.6751, "prev_day_close": 46.3249988555908}, {"option": "BE260821P00175000", "bid": 7.3, "bid_size": 42.0, "ask": 8.3, "ask_size": 14.0, "iv": 1.3605, "open_interest": 2098.0, "volume": 96.0, "delta": -0.1877, "gamma": 0.004, "vega": 0.1306, "theta": -0.4975, "rho": -0.0236, "theo": 7.898, "change": -2.825, "open": 12.2, "high": 13.02, "low": 6.68, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-03T15:40:03", "percent_change": -26.7139, "prev_day_close": 10.5750002861023}, {"option": "BE260821C00177500", "bid": 48.75, "bid_size": 15.0, "ask": 51.95, "ask_size": 11.0, "iv": 1.3896, "open_interest": 23.0, "volume": 0.0, "delta": 0.8013, "gamma": 0.0042, "vega": 0.1358, "theta": -0.5082, "rho": 0.0685, "theo": 49.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.95, "last_trade_time": "2026-07-31T10:54:13", "percent_change": 0.0, "prev_day_close": 44.4000015258789}, {"option": "BE260821P00177500", "bid": 7.65, "bid_size": 115.0, "ask": 9.2, "ask_size": 18.0, "iv": 1.3536, "open_interest": 363.0, "volume": 8.0, "delta": -0.1999, "gamma": 0.0042, "vega": 0.1358, "theta": -0.5152, "rho": -0.0253, "theo": 8.5399, "change": -3.075, "open": 13.95, "high": 13.95, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T14:13:00", "percent_change": -27.2727, "prev_day_close": 11.2749996185303}, {"option": "BE260821C00180000", "bid": 47.05, "bid_size": 6.0, "ask": 50.2, "ask_size": 176.0, "iv": 1.3897, "open_interest": 398.0, "volume": 6.0, "delta": 0.7888, "gamma": 0.0044, "vega": 0.1407, "theta": -0.5257, "rho": 0.068, "theo": 48.1563, "change": 5.73, "open": 37.5, "high": 52.38, "low": 37.5, "tick": "no_change", "last_trade_price": 48.68, "last_trade_time": "2026-08-03T15:45:14", "percent_change": 13.3411, "prev_day_close": 42.9500007629394}, {"option": "BE260821P00180000", "bid": 8.6, "bid_size": 124.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.3451, "open_interest": 2512.0, "volume": 1925.0, "delta": -0.2123, "gamma": 0.0044, "vega": 0.1409, "theta": -0.5323, "rho": -0.0264, "theo": 9.2111, "change": -3.275, "open": 13.78, "high": 15.75, "low": 7.95, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-03T15:59:39", "percent_change": -26.572, "prev_day_close": 12.3250002861023}, {"option": "BE260821C00182500", "bid": 45.4, "bid_size": 54.0, "ask": 48.3, "ask_size": 181.0, "iv": 1.3837, "open_interest": 142.0, "volume": 2.0, "delta": 0.776, "gamma": 0.0046, "vega": 0.1456, "theta": -0.5426, "rho": 0.0674, "theo": 46.3744, "change": 1.275, "open": 37.65, "high": 41.95, "low": 37.65, "tick": "up", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T10:07:00", "percent_change": 3.1346, "prev_day_close": 40.6750011444092}, {"option": "BE260821P00182500", "bid": 8.95, "bid_size": 221.0, "ask": 10.2, "ask_size": 9.0, "iv": 1.3271, "open_interest": 1234.0, "volume": 71.0, "delta": -0.2252, "gamma": 0.0046, "vega": 0.1457, "theta": -0.549, "rho": -0.0281, "theo": 9.9247, "change": -3.325, "open": 15.15, "high": 15.15, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-08-03T14:13:01", "percent_change": -25.6262, "prev_day_close": 12.9750003814697}, {"option": "BE260821C00185000", "bid": 43.65, "bid_size": 30.0, "ask": 46.65, "ask_size": 172.0, "iv": 1.3805, "open_interest": 233.0, "volume": 13.0, "delta": 0.7627, "gamma": 0.0047, "vega": 0.1503, "theta": -0.559, "rho": 0.0668, "theo": 44.6314, "change": 4.33, "open": 37.09, "high": 43.43, "low": 37.09, "tick": "up", "last_trade_price": 43.43, "last_trade_time": "2026-08-03T13:08:17", "percent_change": 11.0742, "prev_day_close": 39.1000003814697}, {"option": "BE260821P00185000", "bid": 10.0, "bid_size": 160.0, "ask": 11.2, "ask_size": 49.0, "iv": 1.341, "open_interest": 795.0, "volume": 77.0, "delta": -0.2385, "gamma": 0.0047, "vega": 0.1504, "theta": -0.5651, "rho": -0.0299, "theo": 10.6768, "change": -3.785, "open": 14.65, "high": 14.75, "low": 9.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-08-03T14:27:33", "percent_change": -27.1813, "prev_day_close": 13.9249997138977}, {"option": "BE260821C00187500", "bid": 42.15, "bid_size": 10.0, "ask": 44.65, "ask_size": 21.0, "iv": 1.3716, "open_interest": 194.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0049, "vega": 0.1549, "theta": -0.5747, "rho": 0.0661, "theo": 42.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.21, "last_trade_time": "2026-07-31T15:25:52", "percent_change": 0.0, "prev_day_close": 37.7750015258789}, {"option": "BE260821P00187500", "bid": 10.9, "bid_size": 121.0, "ask": 12.05, "ask_size": 32.0, "iv": 1.3412, "open_interest": 213.0, "volume": 12.0, "delta": -0.2523, "gamma": 0.0049, "vega": 0.155, "theta": -0.5806, "rho": -0.0318, "theo": 11.4753, "change": -3.625, "open": 10.95, "high": 11.71, "low": 10.85, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -24.4519, "prev_day_close": 14.8249998092651}, {"option": "BE260821C00190000", "bid": 40.15, "bid_size": 43.0, "ask": 42.6, "ask_size": 90.0, "iv": 1.3433, "open_interest": 363.0, "volume": 13.0, "delta": 0.7352, "gamma": 0.005, "vega": 0.1593, "theta": -0.5897, "rho": 0.0653, "theo": 41.2667, "change": 4.36, "open": 31.64, "high": 43.72, "low": 31.64, "tick": "down", "last_trade_price": 40.71, "last_trade_time": "2026-08-03T14:42:30", "percent_change": 11.9945, "prev_day_close": 36.3500003814697}, {"option": "BE260821P00190000", "bid": 11.4, "bid_size": 176.0, "ask": 12.9, "ask_size": 71.0, "iv": 1.3269, "open_interest": 1142.0, "volume": 147.0, "delta": -0.2661, "gamma": 0.005, "vega": 0.1595, "theta": -0.5953, "rho": -0.033, "theo": 12.3034, "change": -3.79, "open": 20.0, "high": 20.0, "low": 10.84, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-08-03T15:32:27", "percent_change": -23.9873, "prev_day_close": 15.7999997138977}, {"option": "BE260821C00192500", "bid": 38.8, "bid_size": 47.0, "ask": 41.35, "ask_size": 133.0, "iv": 1.3583, "open_interest": 772.0, "volume": 1.0, "delta": 0.721, "gamma": 0.0052, "vega": 0.1635, "theta": -0.6039, "rho": 0.0645, "theo": 39.6458, "change": 1.775, "open": 36.55, "high": 36.55, "low": 36.55, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T10:20:16", "percent_change": 5.10424, "prev_day_close": 34.7749996185303}, {"option": "BE260821P00192500", "bid": 12.3, "bid_size": 121.0, "ask": 14.0, "ask_size": 116.0, "iv": 1.3299, "open_interest": 209.0, "volume": 12.0, "delta": -0.2805, "gamma": 0.0052, "vega": 0.1636, "theta": -0.6092, "rho": -0.0351, "theo": 13.1859, "change": -3.875, "open": 21.0, "high": 21.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T10:22:25", "percent_change": -22.963, "prev_day_close": 16.875}, {"option": "BE260821C00195000", "bid": 37.1, "bid_size": 11.0, "ask": 39.65, "ask_size": 21.0, "iv": 1.3463, "open_interest": 544.0, "volume": 3.0, "delta": 0.7064, "gamma": 0.0053, "vega": 0.1674, "theta": -0.6172, "rho": 0.0636, "theo": 38.066, "change": 2.9, "open": 27.38, "high": 37.05, "low": 27.38, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T12:44:02", "percent_change": 8.63096, "prev_day_close": 33.5999984741211}, {"option": "BE260821P00195000", "bid": 13.25, "bid_size": 144.0, "ask": 14.7, "ask_size": 39.0, "iv": 1.3203, "open_interest": 1060.0, "volume": 85.0, "delta": -0.2951, "gamma": 0.0054, "vega": 0.1675, "theta": -0.6223, "rho": -0.0368, "theo": 14.1021, "change": -3.755, "open": 22.0, "high": 22.0, "low": 12.45, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-08-03T14:52:44", "percent_change": -20.8322, "prev_day_close": 18.0250005722046}, {"option": "BE260821C00197500", "bid": 35.8, "bid_size": 35.0, "ask": 38.5, "ask_size": 175.0, "iv": 1.3601, "open_interest": 210.0, "volume": 9.0, "delta": 0.6917, "gamma": 0.0055, "vega": 0.1712, "theta": -0.6296, "rho": 0.0627, "theo": 36.5285, "change": -9.075, "open": 22.43, "high": 24.01, "low": 22.43, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T09:42:03", "percent_change": -27.7311, "prev_day_close": 32.7249994277954}, {"option": "BE260821P00197500", "bid": 14.15, "bid_size": 119.0, "ask": 15.65, "ask_size": 24.0, "iv": 1.3145, "open_interest": 85.0, "volume": 28.0, "delta": -0.3098, "gamma": 0.0055, "vega": 0.1712, "theta": -0.6345, "rho": -0.0388, "theo": 15.0601, "change": -5.45, "open": 22.0, "high": 22.0, "low": 13.4, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T10:55:56", "percent_change": -28.6089, "prev_day_close": 19.0500001907349}, {"option": "BE260821C00200000", "bid": 34.1, "bid_size": 66.0, "ask": 36.0, "ask_size": 16.0, "iv": 1.3209, "open_interest": 3176.0, "volume": 288.0, "delta": 0.6768, "gamma": 0.0056, "vega": 0.1746, "theta": -0.6411, "rho": 0.0617, "theo": 35.0337, "change": 3.94, "open": 22.23, "high": 38.45, "low": 21.48, "tick": "no_change", "last_trade_price": 35.54, "last_trade_time": "2026-08-03T15:45:14", "percent_change": 12.4684, "prev_day_close": 31.6000003814697}, {"option": "BE260821P00200000", "bid": 15.35, "bid_size": 145.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.3121, "open_interest": 3136.0, "volume": 356.0, "delta": -0.3249, "gamma": 0.0056, "vega": 0.1748, "theta": -0.6457, "rho": -0.04, "theo": 16.0625, "change": -4.475, "open": 22.0, "high": 25.5, "low": 14.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:58:45", "percent_change": -22.0715, "prev_day_close": 20.2749996185303}, {"option": "BE260821C00202500", "bid": 32.75, "bid_size": 23.0, "ask": 35.2, "ask_size": 176.0, "iv": 1.3385, "open_interest": 836.0, "volume": 41.0, "delta": 0.6616, "gamma": 0.0057, "vega": 0.1778, "theta": -0.6516, "rho": 0.0607, "theo": 33.5813, "change": 3.4, "open": 21.28, "high": 33.25, "low": 21.27, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-08-03T10:31:19", "percent_change": 11.3903, "prev_day_close": 29.8499994277954}, {"option": "BE260821P00202500", "bid": 16.0, "bid_size": 151.0, "ask": 17.65, "ask_size": 14.0, "iv": 1.3005, "open_interest": 114.0, "volume": 5.0, "delta": -0.3401, "gamma": 0.0057, "vega": 0.178, "theta": -0.6558, "rho": -0.0422, "theo": 17.1075, "change": -4.62, "open": 20.85, "high": 20.85, "low": 15.35, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-08-03T11:06:39", "percent_change": -21.5385, "prev_day_close": 21.4499998092651}, {"option": "BE260821C00205000", "bid": 31.35, "bid_size": 30.0, "ask": 33.6, "ask_size": 53.0, "iv": 1.3297, "open_interest": 275.0, "volume": 47.0, "delta": 0.6463, "gamma": 0.0058, "vega": 0.1808, "theta": -0.661, "rho": 0.0596, "theo": 32.171, "change": 5.19, "open": 19.83, "high": 33.59, "low": 19.83, "tick": "up", "last_trade_price": 33.59, "last_trade_time": "2026-08-03T15:24:46", "percent_change": 18.2746, "prev_day_close": 28.3999996185303}, {"option": "BE260821P00205000", "bid": 16.5, "bid_size": 334.0, "ask": 18.85, "ask_size": 23.0, "iv": 1.2842, "open_interest": 385.0, "volume": 65.0, "delta": -0.3554, "gamma": 0.0058, "vega": 0.1808, "theta": -0.665, "rho": -0.044, "theo": 18.1938, "change": -5.155, "open": 25.13, "high": 25.13, "low": 16.35, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-08-03T15:50:29", "percent_change": -22.5849, "prev_day_close": 22.8249998092651}, {"option": "BE260821C00207500", "bid": 30.05, "bid_size": 23.0, "ask": 32.5, "ask_size": 156.0, "iv": 1.3353, "open_interest": 171.0, "volume": 12.0, "delta": 0.6308, "gamma": 0.0059, "vega": 0.1834, "theta": -0.6694, "rho": 0.0585, "theo": 30.8033, "change": 5.425, "open": 19.85, "high": 32.7, "low": 19.85, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-08-03T14:17:55", "percent_change": 19.89, "prev_day_close": 27.2750005722046}, {"option": "BE260821P00207500", "bid": 18.05, "bid_size": 169.0, "ask": 20.4, "ask_size": 58.0, "iv": 1.3043, "open_interest": 53.0, "volume": 22.0, "delta": -0.3709, "gamma": 0.0059, "vega": 0.1835, "theta": -0.6732, "rho": -0.0462, "theo": 19.3223, "change": -5.625, "open": 22.52, "high": 22.58, "low": 17.4, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T11:06:43", "percent_change": -23.3161, "prev_day_close": 24.125}, {"option": "BE260821C00210000", "bid": 28.75, "bid_size": 11.0, "ask": 30.8, "ask_size": 85.0, "iv": 1.3224, "open_interest": 2657.0, "volume": 159.0, "delta": 0.6153, "gamma": 0.006, "vega": 0.1858, "theta": -0.6768, "rho": 0.0573, "theo": 29.4786, "change": 4.225, "open": 16.5, "high": 32.4, "low": 16.5, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:39:37", "percent_change": 16.0799, "prev_day_close": 26.2750005722046}, {"option": "BE260821P00210000", "bid": 19.3, "bid_size": 274.0, "ask": 21.25, "ask_size": 13.0, "iv": 1.2946, "open_interest": 4074.0, "volume": 65.0, "delta": -0.3865, "gamma": 0.006, "vega": 0.1859, "theta": -0.6802, "rho": -0.0475, "theo": 20.4945, "change": -5.145, "open": 29.43, "high": 29.43, "low": 18.5, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-08-03T15:55:58", "percent_change": -20.078, "prev_day_close": 25.625}, {"option": "BE260821C00212500", "bid": 27.55, "bid_size": 11.0, "ask": 29.4, "ask_size": 38.0, "iv": 1.3183, "open_interest": 121.0, "volume": 40.0, "delta": 0.5997, "gamma": 0.0061, "vega": 0.1878, "theta": -0.683, "rho": 0.0562, "theo": 28.1965, "change": 4.56, "open": 22.29, "high": 29.61, "low": 22.29, "tick": "up", "last_trade_price": 29.61, "last_trade_time": "2026-08-03T15:31:25", "percent_change": 18.2036, "prev_day_close": 25.0499992370605}, {"option": "BE260821P00212500", "bid": 20.8, "bid_size": 98.0, "ask": 23.4, "ask_size": 276.0, "iv": 1.3242, "open_interest": 167.0, "volume": 63.0, "delta": -0.4022, "gamma": 0.0061, "vega": 0.1879, "theta": -0.6862, "rho": -0.0496, "theo": 21.7109, "change": -5.63, "open": 24.0, "high": 24.04, "low": 19.65, "tick": "up", "last_trade_price": 21.27, "last_trade_time": "2026-08-03T15:27:43", "percent_change": -20.9294, "prev_day_close": 26.8999996185303}, {"option": "BE260821C00215000", "bid": 26.25, "bid_size": 13.0, "ask": 28.7, "ask_size": 141.0, "iv": 1.328, "open_interest": 159.0, "volume": 119.0, "delta": 0.584, "gamma": 0.0062, "vega": 0.1896, "theta": -0.6881, "rho": 0.055, "theo": 26.956, "change": 3.52, "open": 16.58, "high": 29.2, "low": 14.48, "tick": "down", "last_trade_price": 27.52, "last_trade_time": "2026-08-03T15:55:56", "percent_change": 14.6667, "prev_day_close": 24.0}, {"option": "BE260821P00215000", "bid": 21.8, "bid_size": 203.0, "ask": 23.85, "ask_size": 35.0, "iv": 1.2931, "open_interest": 200.0, "volume": 117.0, "delta": -0.4179, "gamma": 0.0062, "vega": 0.1896, "theta": -0.691, "rho": -0.0515, "theo": 22.9677, "change": -5.11, "open": 23.35, "high": 23.75, "low": 20.85, "tick": "up", "last_trade_price": 22.99, "last_trade_time": "2026-08-03T15:47:03", "percent_change": -18.1851, "prev_day_close": 28.0999994277954}, {"option": "BE260821C00217500", "bid": 25.1, "bid_size": 54.0, "ask": 27.5, "ask_size": 134.0, "iv": 1.3264, "open_interest": 76.0, "volume": 95.0, "delta": 0.5683, "gamma": 0.0062, "vega": 0.191, "theta": -0.6922, "rho": 0.0538, "theo": 25.757, "change": 2.95, "open": 21.99, "high": 27.45, "low": 21.99, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:56:37", "percent_change": 12.6882, "prev_day_close": 23.25}, {"option": "BE260821P00217500", "bid": 23.1, "bid_size": 200.0, "ask": 25.05, "ask_size": 58.0, "iv": 1.288, "open_interest": 76.0, "volume": 113.0, "delta": -0.4336, "gamma": 0.0062, "vega": 0.191, "theta": -0.6948, "rho": -0.0534, "theo": 24.2657, "change": -5.755, "open": 24.11, "high": 24.56, "low": 22.05, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-08-03T15:47:23", "percent_change": -19.2959, "prev_day_close": 29.8249998092651}, {"option": "BE260821C00220000", "bid": 24.0, "bid_size": 42.0, "ask": 25.8, "ask_size": 85.0, "iv": 1.3111, "open_interest": 4042.0, "volume": 424.0, "delta": 0.5527, "gamma": 0.0063, "vega": 0.1921, "theta": -0.6951, "rho": 0.0525, "theo": 24.5996, "change": 2.745, "open": 13.18, "high": 27.1, "low": 12.99, "tick": "up", "last_trade_price": 24.97, "last_trade_time": "2026-08-03T15:57:53", "percent_change": 12.351, "prev_day_close": 22.2250003814697}, {"option": "BE260821P00220000", "bid": 24.25, "bid_size": 293.0, "ask": 26.5, "ask_size": 61.0, "iv": 1.2835, "open_interest": 946.0, "volume": 460.0, "delta": -0.4493, "gamma": 0.0063, "vega": 0.1921, "theta": -0.6976, "rho": -0.0556, "theo": 25.605, "change": -6.28, "open": 38.8, "high": 38.8, "low": 23.0, "tick": "no_change", "last_trade_price": 25.32, "last_trade_time": "2026-08-03T15:47:23", "percent_change": -19.8734, "prev_day_close": 31.6000003814697}, {"option": "BE260821C00222500", "bid": 22.9, "bid_size": 55.0, "ask": 24.55, "ask_size": 13.0, "iv": 1.3056, "open_interest": 183.0, "volume": 232.0, "delta": 0.5371, "gamma": 0.0063, "vega": 0.193, "theta": -0.697, "rho": 0.0512, "theo": 23.4836, "change": 2.79, "open": 15.43, "high": 26.45, "low": 15.3, "tick": "up", "last_trade_price": 23.79, "last_trade_time": "2026-08-03T15:47:23", "percent_change": 13.2857, "prev_day_close": 21.0}, {"option": "BE260821P00222500", "bid": 25.4, "bid_size": 132.0, "ask": 27.9, "ask_size": 30.0, "iv": 1.2755, "open_interest": 209.0, "volume": 16.0, "delta": -0.465, "gamma": 0.0063, "vega": 0.1929, "theta": -0.6991, "rho": -0.0567, "theo": 26.9882, "change": -7.48, "open": 24.73, "high": 25.02, "low": 24.6, "tick": "up", "last_trade_price": 25.02, "last_trade_time": "2026-08-03T10:59:35", "percent_change": -23.0154, "prev_day_close": 32.5}, {"option": "BE260821C00225000", "bid": 21.55, "bid_size": 17.0, "ask": 23.45, "ask_size": 14.0, "iv": 1.2956, "open_interest": 295.0, "volume": 175.0, "delta": 0.5215, "gamma": 0.0063, "vega": 0.1935, "theta": -0.6978, "rho": 0.05, "theo": 22.4077, "change": 2.97, "open": 15.4, "high": 25.0, "low": 12.5, "tick": "up", "last_trade_price": 22.92, "last_trade_time": "2026-08-03T15:55:56", "percent_change": 14.8872, "prev_day_close": 19.9499998092651}, {"option": "BE260821P00225000", "bid": 27.05, "bid_size": 136.0, "ask": 29.35, "ask_size": 41.0, "iv": 1.2799, "open_interest": 83.0, "volume": 7.0, "delta": -0.4806, "gamma": 0.0064, "vega": 0.1935, "theta": -0.6996, "rho": -0.0591, "theo": 28.4107, "change": -8.05, "open": 30.93, "high": 30.93, "low": 25.85, "tick": "no_change", "last_trade_price": 25.85, "last_trade_time": "2026-08-03T10:48:50", "percent_change": -23.7463, "prev_day_close": 33.8999996185303}, {"option": "BE260821C00227500", "bid": 20.65, "bid_size": 8.0, "ask": 23.2, "ask_size": 294.0, "iv": 1.3173, "open_interest": 53.0, "volume": 25.0, "delta": 0.5061, "gamma": 0.0064, "vega": 0.1938, "theta": -0.6975, "rho": 0.0487, "theo": 21.371, "change": 2.575, "open": 22.75, "high": 23.45, "low": 20.4, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 13.3247, "prev_day_close": 19.3249998092651}, {"option": "BE260821P00227500", "bid": 28.15, "bid_size": 157.0, "ask": 30.7, "ask_size": 9.0, "iv": 1.2656, "open_interest": 40.0, "volume": 12.0, "delta": -0.4961, "gamma": 0.0064, "vega": 0.1937, "theta": -0.6991, "rho": -0.0605, "theo": 29.8719, "change": -5.075, "open": 32.25, "high": 32.25, "low": 27.3, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T11:54:36", "percent_change": -14.2656, "prev_day_close": 35.5750007629394}, {"option": "BE260821C00230000", "bid": 19.8, "bid_size": 30.0, "ask": 21.65, "ask_size": 220.0, "iv": 1.3048, "open_interest": 18709.0, "volume": 399.0, "delta": 0.4908, "gamma": 0.0064, "vega": 0.1937, "theta": -0.6963, "rho": 0.0474, "theo": 20.3733, "change": 2.27, "open": 11.55, "high": 22.8, "low": 11.34, "tick": "down", "last_trade_price": 20.77, "last_trade_time": "2026-08-03T15:58:34", "percent_change": 12.2703, "prev_day_close": 18.5}, {"option": "BE260821P00230000", "bid": 30.1, "bid_size": 196.0, "ask": 32.65, "ask_size": 79.0, "iv": 1.2868, "open_interest": 2267.0, "volume": 37.0, "delta": -0.5115, "gamma": 0.0064, "vega": 0.1936, "theta": -0.6976, "rho": -0.0623, "theo": 31.3717, "change": -6.445, "open": 43.05, "high": 43.05, "low": 28.8, "tick": "down", "last_trade_price": 30.88, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -17.2672, "prev_day_close": 37.3249988555908}, {"option": "BE260821C00232500", "bid": 18.85, "bid_size": 42.0, "ask": 21.2, "ask_size": 234.0, "iv": 1.3163, "open_interest": 156.0, "volume": 54.0, "delta": 0.4756, "gamma": 0.0064, "vega": 0.1934, "theta": -0.694, "rho": 0.0461, "theo": 19.4143, "change": 2.515, "open": 9.98, "high": 21.15, "low": 9.98, "tick": "down", "last_trade_price": 19.99, "last_trade_time": "2026-08-03T15:29:55", "percent_change": 14.392, "prev_day_close": 17.4750003814697}, {"option": "BE260821P00232500", "bid": 31.85, "bid_size": 48.0, "ask": 34.0, "ask_size": 48.0, "iv": 1.2855, "open_interest": 7.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0064, "vega": 0.193, "theta": -0.6951, "rho": -0.0637, "theo": 32.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-07-31T09:50:53", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "BE260821C00235000", "bid": 17.8, "bid_size": 30.0, "ask": 19.65, "ask_size": 82.0, "iv": 1.295, "open_interest": 577.0, "volume": 46.0, "delta": 0.4605, "gamma": 0.0064, "vega": 0.1928, "theta": -0.6908, "rho": 0.0448, "theo": 18.4931, "change": 3.375, "open": 9.15, "high": 21.0, "low": 9.15, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T15:55:26", "percent_change": 20.0, "prev_day_close": 16.875}, {"option": "BE260821P00235000", "bid": 32.85, "bid_size": 43.0, "ask": 35.35, "ask_size": 30.0, "iv": 1.2627, "open_interest": 28.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0064, "vega": 0.1925, "theta": -0.6916, "rho": -0.0656, "theo": 34.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-07-31T10:50:18", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BE260821C00237500", "bid": 16.45, "bid_size": 108.0, "ask": 18.65, "ask_size": 6.0, "iv": 1.2783, "open_interest": 942.0, "volume": 4.0, "delta": 0.4457, "gamma": 0.0063, "vega": 0.1919, "theta": -0.6867, "rho": 0.0435, "theo": 17.6083, "change": 0.95, "open": 9.5, "high": 17.54, "low": 9.45, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-03T12:28:38", "percent_change": 5.90062, "prev_day_close": 16.0999994277954}, {"option": "BE260821P00237500", "bid": 34.45, "bid_size": 41.0, "ask": 37.2, "ask_size": 12.0, "iv": 1.2668, "open_interest": 14.0, "volume": 1.0, "delta": -0.5568, "gamma": 0.0064, "vega": 0.1916, "theta": -0.6872, "rho": -0.0672, "theo": 36.1038, "change": -6.57, "open": 35.78, "high": 35.78, "low": 35.78, "tick": "down", "last_trade_price": 35.78, "last_trade_time": "2026-08-03T15:45:13", "percent_change": -15.5136, "prev_day_close": 42.3500003814697}, {"option": "BE260821C00240000", "bid": 16.2, "bid_size": 30.0, "ask": 17.9, "ask_size": 165.0, "iv": 1.2963, "open_interest": 809.0, "volume": 600.0, "delta": 0.4311, "gamma": 0.0063, "vega": 0.1908, "theta": -0.6817, "rho": 0.0422, "theo": 16.759, "change": 2.425, "open": 9.15, "high": 19.27, "low": 8.14, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 15.62, "prev_day_close": 15.5250000953674}, {"option": "BE260821P00240000", "bid": 36.05, "bid_size": 170.0, "ask": 38.75, "ask_size": 30.0, "iv": 1.2612, "open_interest": 3623.0, "volume": 173.0, "delta": -0.5715, "gamma": 0.0063, "vega": 0.1905, "theta": -0.6819, "rho": -0.0689, "theo": 37.7531, "change": -6.895, "open": 42.54, "high": 42.54, "low": 34.85, "tick": "up", "last_trade_price": 37.23, "last_trade_time": "2026-08-03T15:20:12", "percent_change": -15.6261, "prev_day_close": 44.125}, {"option": "BE260821C00245000", "bid": 14.05, "bid_size": 126.0, "ask": 16.65, "ask_size": 129.0, "iv": 1.2867, "open_interest": 168.0, "volume": 68.0, "delta": 0.4025, "gamma": 0.0062, "vega": 0.1878, "theta": -0.6693, "rho": 0.0396, "theo": 15.1649, "change": 1.145, "open": 8.0, "high": 16.35, "low": 8.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-08-03T12:17:15", "percent_change": 8.25225, "prev_day_close": 13.875}, {"option": "BE260821P00245000", "bid": 39.2, "bid_size": 46.0, "ask": 41.8, "ask_size": 9.0, "iv": 1.2417, "open_interest": 308.0, "volume": 7.0, "delta": -0.6002, "gamma": 0.0062, "vega": 0.1872, "theta": -0.669, "rho": -0.0717, "theo": 41.157, "change": -6.62, "open": 41.08, "high": 41.08, "low": 41.08, "tick": "no_change", "last_trade_price": 41.08, "last_trade_time": "2026-08-03T13:39:21", "percent_change": -13.8784, "prev_day_close": 47.7000007629394}, {"option": "BE260821C00250000", "bid": 13.25, "bid_size": 64.0, "ask": 14.95, "ask_size": 139.0, "iv": 1.2959, "open_interest": 3836.0, "volume": 343.0, "delta": 0.3749, "gamma": 0.0061, "vega": 0.184, "theta": -0.6539, "rho": 0.0371, "theo": 13.7038, "change": 0.825, "open": 7.8, "high": 16.0, "low": 6.25, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-03T15:48:43", "percent_change": 6.45792, "prev_day_close": 12.7750000953674}, {"option": "BE260821P00250000", "bid": 43.1, "bid_size": 180.0, "ask": 45.0, "ask_size": 1.0, "iv": 1.2391, "open_interest": 3113.0, "volume": 34.0, "delta": -0.6279, "gamma": 0.0061, "vega": 0.1835, "theta": -0.653, "rho": -0.0745, "theo": 44.6957, "change": -7.425, "open": 48.1, "high": 48.1, "low": 41.09, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-08-03T13:55:21", "percent_change": -14.4105, "prev_day_close": 51.5249996185303}, {"option": "BE260821C00255000", "bid": 11.55, "bid_size": 42.0, "ask": 13.65, "ask_size": 129.0, "iv": 1.2853, "open_interest": 355.0, "volume": 39.0, "delta": 0.3484, "gamma": 0.006, "vega": 0.1794, "theta": -0.6359, "rho": 0.0347, "theo": 12.3665, "change": 0.955, "open": 6.0, "high": 14.0, "low": 5.7, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-08-03T14:56:23", "percent_change": 8.35886, "prev_day_close": 11.4250001907349}, {"option": "BE260821P00255000", "bid": 46.55, "bid_size": 37.0, "ask": 49.4, "ask_size": 18.0, "iv": 1.2508, "open_interest": 73.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.006, "vega": 0.1788, "theta": -0.6347, "rho": -0.0772, "theo": 48.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.45, "last_trade_time": "2026-07-30T15:56:46", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "BE260821C00260000", "bid": 10.7, "bid_size": 30.0, "ask": 12.5, "ask_size": 185.0, "iv": 1.2964, "open_interest": 3821.0, "volume": 221.0, "delta": 0.3231, "gamma": 0.0058, "vega": 0.1741, "theta": -0.6158, "rho": 0.0323, "theo": 11.1473, "change": 1.275, "open": 5.0, "high": 12.65, "low": 5.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T15:53:02", "percent_change": 12.2302, "prev_day_close": 10.4250001907349}, {"option": "BE260821P00260000", "bid": 51.15, "bid_size": 44.0, "ask": 53.35, "ask_size": 40.0, "iv": 1.2768, "open_interest": 2935.0, "volume": 11.0, "delta": -0.68, "gamma": 0.0058, "vega": 0.1733, "theta": -0.6139, "rho": -0.0801, "theo": 52.1399, "change": -8.49, "open": 58.6, "high": 58.6, "low": 50.0, "tick": "down", "last_trade_price": 50.86, "last_trade_time": "2026-08-03T14:07:06", "percent_change": -14.305, "prev_day_close": 59.3500003814697}, {"option": "BE260821C00265000", "bid": 9.6, "bid_size": 54.0, "ask": 11.2, "ask_size": 120.0, "iv": 1.2904, "open_interest": 338.0, "volume": 103.0, "delta": 0.2991, "gamma": 0.0056, "vega": 0.1684, "theta": -0.5939, "rho": 0.03, "theo": 10.0367, "change": 1.085, "open": 5.3, "high": 11.01, "low": 5.3, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-08-03T15:23:29", "percent_change": 11.3911, "prev_day_close": 9.52500009536743}, {"option": "BE260821P00265000", "bid": 54.15, "bid_size": 20.0, "ask": 57.05, "ask_size": 18.0, "iv": 1.243, "open_interest": 23.0, "volume": 1.0, "delta": -0.7042, "gamma": 0.0056, "vega": 0.1675, "theta": -0.5915, "rho": -0.0818, "theo": 56.0298, "change": -9.405, "open": 54.22, "high": 54.22, "low": 54.22, "tick": "down", "last_trade_price": 54.22, "last_trade_time": "2026-08-03T14:16:09", "percent_change": -14.7819, "prev_day_close": 63.6250019073486}, {"option": "BE260821C00270000", "bid": 8.6, "bid_size": 65.0, "ask": 9.8, "ask_size": 77.0, "iv": 1.2782, "open_interest": 3197.0, "volume": 376.0, "delta": 0.2763, "gamma": 0.0054, "vega": 0.162, "theta": -0.5706, "rho": 0.0278, "theo": 9.0276, "change": 0.725, "open": 4.06, "high": 10.3, "low": 4.06, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-03T15:52:54", "percent_change": 8.35735, "prev_day_close": 8.67500019073486}, {"option": "BE260821P00270000", "bid": 58.3, "bid_size": 16.0, "ask": 61.05, "ask_size": 24.0, "iv": 1.2458, "open_interest": 2106.0, "volume": 7.0, "delta": -0.7272, "gamma": 0.0054, "vega": 0.1605, "theta": -0.5677, "rho": -0.0833, "theo": 60.0218, "change": -8.025, "open": 60.3, "high": 60.3, "low": 59.45, "tick": "down", "last_trade_price": 59.45, "last_trade_time": "2026-08-03T15:05:41", "percent_change": -11.8933, "prev_day_close": 67.4749984741211}, {"option": "BE260821C00275000", "bid": 7.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 57.0, "iv": 1.2748, "open_interest": 184.0, "volume": 209.0, "delta": 0.255, "gamma": 0.0052, "vega": 0.1556, "theta": -0.5464, "rho": 0.0258, "theo": 8.1206, "change": 0.64, "open": 6.0, "high": 9.5, "low": 6.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-08-03T15:21:50", "percent_change": 8.25806, "prev_day_close": 7.75}, {"option": "BE260821P00275000", "bid": 62.45, "bid_size": 13.0, "ask": 65.45, "ask_size": 23.0, "iv": 1.2561, "open_interest": 20.0, "volume": 1.0, "delta": -0.7488, "gamma": 0.0052, "vega": 0.1545, "theta": -0.5426, "rho": -0.0861, "theo": 64.1105, "change": -6.855, "open": 65.22, "high": 65.22, "low": 65.22, "tick": "down", "last_trade_price": 65.22, "last_trade_time": "2026-08-03T13:14:16", "percent_change": -9.51092, "prev_day_close": 72.0749969482422}, {"option": "BE260821C00280000", "bid": 6.9, "bid_size": 67.0, "ask": 7.9, "ask_size": 95.0, "iv": 1.2734, "open_interest": 1577.0, "volume": 220.0, "delta": 0.2346, "gamma": 0.005, "vega": 0.1487, "theta": -0.5211, "rho": 0.0238, "theo": 7.2845, "change": 0.49, "open": 3.23, "high": 8.5, "low": 3.23, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-03T15:56:25", "percent_change": 7.15329, "prev_day_close": 6.84999990463257}, {"option": "BE260821P00280000", "bid": 66.9, "bid_size": 29.0, "ask": 69.4, "ask_size": 33.0, "iv": 1.2565, "open_interest": 1728.0, "volume": 14.0, "delta": -0.7692, "gamma": 0.005, "vega": 0.1473, "theta": -0.5171, "rho": -0.0858, "theo": 68.2847, "change": -9.545, "open": 74.0, "high": 74.0, "low": 64.35, "tick": "up", "last_trade_price": 66.78, "last_trade_time": "2026-08-03T11:03:09", "percent_change": -12.5057, "prev_day_close": 76.3249969482422}, {"option": "BE260821C00285000", "bid": 6.1, "bid_size": 42.0, "ask": 7.2, "ask_size": 145.0, "iv": 1.2727, "open_interest": 128.0, "volume": 355.0, "delta": 0.2158, "gamma": 0.0047, "vega": 0.1417, "theta": -0.4959, "rho": 0.022, "theo": 6.5422, "change": 0.25, "open": 3.3, "high": 7.25, "low": 3.3, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-03T15:58:00", "percent_change": 4.03226, "prev_day_close": 6.20000004768372}, {"option": "BE260821P00285000", "bid": 71.1, "bid_size": 31.0, "ask": 73.8, "ask_size": 13.0, "iv": 1.2586, "open_interest": 3.0, "volume": 1.0, "delta": -0.7883, "gamma": 0.0048, "vega": 0.1398, "theta": -0.491, "rho": -0.0875, "theo": 72.5401, "change": -8.8, "open": 71.5, "high": 71.5, "low": 71.5, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-08-03T10:25:59", "percent_change": -10.9589, "prev_day_close": 80.2999992370606}, {"option": "BE260821C00290000", "bid": 5.55, "bid_size": 8.0, "ask": 6.3, "ask_size": 82.0, "iv": 1.269, "open_interest": 3076.0, "volume": 251.0, "delta": 0.1981, "gamma": 0.0045, "vega": 0.1347, "theta": -0.4702, "rho": 0.0202, "theo": 5.8664, "change": 0.45, "open": 2.79, "high": 7.0, "low": 2.79, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:16:19", "percent_change": 8.10811, "prev_day_close": 5.54999995231628}, {"option": "BE260821P00290000", "bid": 74.85, "bid_size": 10.0, "ask": 78.2, "ask_size": 11.0, "iv": 1.2383, "open_interest": 246.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0046, "vega": 0.1329, "theta": -0.4648, "rho": -0.0877, "theo": 76.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.35, "last_trade_time": "2026-07-31T11:12:26", "percent_change": 0.0, "prev_day_close": 84.7750015258789}, {"option": "BE260821C00300000", "bid": 4.35, "bid_size": 23.0, "ask": 5.3, "ask_size": 133.0, "iv": 1.2739, "open_interest": 8422.0, "volume": 663.0, "delta": 0.1662, "gamma": 0.004, "vega": 0.1206, "theta": -0.4195, "rho": 0.017, "theo": 4.7082, "change": 0.5, "open": 2.5, "high": 5.6, "low": 1.7, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:54:29", "percent_change": 11.1111, "prev_day_close": 4.5}, {"option": "BE260821P00300000", "bid": 83.95, "bid_size": 165.0, "ask": 86.9, "ask_size": 43.0, "iv": 1.2385, "open_interest": 759.0, "volume": 5.0, "delta": -0.8384, "gamma": 0.0041, "vega": 0.118, "theta": -0.413, "rho": -0.0895, "theo": 85.7228, "change": -9.86, "open": 81.25, "high": 86.3, "low": 81.25, "tick": "down", "last_trade_price": 83.84, "last_trade_time": "2026-08-03T14:17:40", "percent_change": -10.5229, "prev_day_close": 93.7000007629394}, {"option": "BE260821C00310000", "bid": 3.4, "bid_size": 32.0, "ask": 4.2, "ask_size": 129.0, "iv": 1.2673, "open_interest": 695.0, "volume": 155.0, "delta": 0.1388, "gamma": 0.0036, "vega": 0.107, "theta": -0.3703, "rho": 0.0143, "theo": 3.7679, "change": -0.01, "open": 1.89, "high": 4.6, "low": 1.89, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -0.26316, "prev_day_close": 3.80000007152557}, {"option": "BE260821P00310000", "bid": 92.8, "bid_size": 15.0, "ask": 95.75, "ask_size": 20.0, "iv": 1.2117, "open_interest": 196.0, "volume": 2.0, "delta": -0.8661, "gamma": 0.0036, "vega": 0.104, "theta": -0.3631, "rho": -0.0876, "theo": 94.7999, "change": -9.35, "open": 93.61, "high": 93.9, "low": 93.61, "tick": "up", "last_trade_price": 93.9, "last_trade_time": "2026-08-03T11:03:39", "percent_change": -9.05569, "prev_day_close": 103.25}, {"option": "BE260821C00320000", "bid": 2.53, "bid_size": 12.0, "ask": 4.0, "ask_size": 218.0, "iv": 1.2974, "open_interest": 2538.0, "volume": 41.0, "delta": 0.1155, "gamma": 0.0032, "vega": 0.094, "theta": -0.3244, "rho": 0.012, "theo": 3.0147, "change": -0.12, "open": 1.34, "high": 3.35, "low": 1.34, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T14:56:25", "percent_change": -3.88349, "prev_day_close": 3.08999991416931}, {"option": "BE260821P00320000", "bid": 101.9, "bid_size": 194.0, "ask": 104.95, "ask_size": 18.0, "iv": 1.1895, "open_interest": 219.0, "volume": 2.0, "delta": -0.8897, "gamma": 0.0032, "vega": 0.0914, "theta": -0.3167, "rho": -0.088, "theo": 104.0613, "change": -12.83, "open": 100.55, "high": 100.55, "low": 99.37, "tick": "down", "last_trade_price": 99.37, "last_trade_time": "2026-08-03T10:48:44", "percent_change": -11.4349, "prev_day_close": 112.200000762939}, {"option": "BE260821C00330000", "bid": 2.13, "bid_size": 14.0, "ask": 2.71, "ask_size": 44.0, "iv": 1.2669, "open_interest": 4817.0, "volume": 41.0, "delta": 0.0959, "gamma": 0.0028, "vega": 0.0822, "theta": -0.2824, "rho": 0.01, "theo": 2.4123, "change": -0.175, "open": 1.05, "high": 2.76, "low": 1.05, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -6.90335, "prev_day_close": 2.5349999666214}, {"option": "BE260821P00330000", "bid": 111.05, "bid_size": 10.0, "ask": 114.2, "ask_size": 8.0, "iv": 1.1407, "open_interest": 210.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0028, "vega": 0.078, "theta": -0.2737, "rho": -0.0845, "theo": 113.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.32, "last_trade_time": "2026-07-30T09:59:36", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "BE260821C00340000", "bid": 1.49, "bid_size": 97.0, "ask": 2.2, "ask_size": 43.0, "iv": 1.2555, "open_interest": 479.0, "volume": 424.0, "delta": 0.0794, "gamma": 0.0024, "vega": 0.0713, "theta": -0.2441, "rho": 0.0083, "theo": 1.9274, "change": -0.07, "open": 1.91, "high": 2.3, "low": 1.88, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-03T15:31:06", "percent_change": -3.30189, "prev_day_close": 2.12000006437302}, {"option": "BE260821P00340000", "bid": 120.6, "bid_size": 8.0, "ask": 124.55, "ask_size": 8.0, "iv": 1.1949, "open_interest": 86.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0025, "vega": 0.0667, "theta": -0.2349, "rho": -0.0819, "theo": 123.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.3, "last_trade_time": "2026-07-27T10:19:08", "percent_change": 0.0, "prev_day_close": 131.425003051758}, {"option": "BE260821C00350000", "bid": 1.16, "bid_size": 237.0, "ask": 1.71, "ask_size": 23.0, "iv": 1.2516, "open_interest": 20539.0, "volume": 177.0, "delta": 0.0655, "gamma": 0.002, "vega": 0.0614, "theta": -0.2097, "rho": 0.0068, "theo": 1.5377, "change": -0.19, "open": 0.93, "high": 1.79, "low": 0.57, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-03T15:34:09", "percent_change": -10.7345, "prev_day_close": 1.76999998092651}, {"option": "BE260821P00350000", "bid": 130.5, "bid_size": 10.0, "ask": 133.9, "ask_size": 8.0, "iv": 1.1763, "open_interest": 219.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0021, "vega": 0.0561, "theta": -0.2002, "rho": -0.0778, "theo": 132.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.75, "last_trade_time": "2026-07-28T09:45:30", "percent_change": 0.0, "prev_day_close": 140.974998474121}, {"option": "BE260821C00360000", "bid": 0.89, "bid_size": 75.0, "ask": 1.82, "ask_size": 290.0, "iv": 1.294, "open_interest": 2457.0, "volume": 9.0, "delta": 0.054, "gamma": 0.0018, "vega": 0.0528, "theta": -0.1796, "rho": 0.0056, "theo": 1.23, "change": -0.28, "open": 0.59, "high": 1.33, "low": 0.59, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T14:56:25", "percent_change": -18.9189, "prev_day_close": 1.48000001907349}, {"option": "BE260821P00360000", "bid": 140.0, "bid_size": 7.0, "ask": 143.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 188.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0018, "vega": 0.0462, "theta": -0.1691, "rho": -0.0671, "theo": 142.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.79, "last_trade_time": "2026-07-27T09:31:49", "percent_change": 0.0, "prev_day_close": 150.699996948242}, {"option": "BE260821C00370000", "bid": 0.76, "bid_size": 11.0, "ask": 1.49, "ask_size": 332.0, "iv": 1.3033, "open_interest": 469.0, "volume": 9.0, "delta": 0.0445, "gamma": 0.0015, "vega": 0.0452, "theta": -0.1531, "rho": 0.0046, "theo": 0.9829, "change": -0.175, "open": 0.58, "high": 1.03, "low": 0.37, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-03T13:17:46", "percent_change": -14.5228, "prev_day_close": 1.20500001311302}, {"option": "BE260821P00370000", "bid": 150.0, "bid_size": 10.0, "ask": 152.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0016, "vega": 0.0385, "theta": -0.1425, "rho": -0.0666, "theo": 152.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.4, "last_trade_time": "2026-07-22T13:55:08", "percent_change": 0.0, "prev_day_close": 160.449996948242}, {"option": "BE260821C00380000", "bid": 0.61, "bid_size": 45.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.2598, "open_interest": 1479.0, "volume": 220.0, "delta": 0.0366, "gamma": 0.0013, "vega": 0.0386, "theta": -0.1301, "rho": 0.0038, "theo": 0.786, "change": -0.145, "open": 0.49, "high": 0.98, "low": 0.46, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T15:25:57", "percent_change": -15.0259, "prev_day_close": 0.964999973773956}, {"option": "BE260821P00380000", "bid": 159.6, "bid_size": 8.0, "ask": 162.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0014, "vega": 0.0299, "theta": -0.1184, "rho": -0.0531, "theo": 161.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.85, "last_trade_time": "2026-07-27T10:19:09", "percent_change": 0.0, "prev_day_close": 170.650001525879}, {"option": "BE260821C00390000", "bid": 0.37, "bid_size": 140.0, "ask": 0.78, "ask_size": 33.0, "iv": 1.2599, "open_interest": 367.0, "volume": 10.0, "delta": 0.0301, "gamma": 0.0011, "vega": 0.0327, "theta": -0.1102, "rho": 0.0031, "theo": 0.6289, "change": -0.17, "open": 0.46, "high": 0.62, "low": 0.46, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-03T14:00:08", "percent_change": -21.519, "prev_day_close": 0.790000021457672}, {"option": "BE260821P00390000", "bid": 169.5, "bid_size": 8.0, "ask": 172.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0012, "vega": 0.0243, "theta": -0.0956, "rho": -0.0517, "theo": 171.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.07, "last_trade_time": "2026-07-16T10:25:51", "percent_change": 0.0, "prev_day_close": 180.199996948242}, {"option": "BE260821C00400000", "bid": 0.39, "bid_size": 7.0, "ask": 1.0, "ask_size": 312.0, "iv": 1.3424, "open_interest": 3339.0, "volume": 54.0, "delta": 0.0247, "gamma": 0.0009, "vega": 0.0278, "theta": -0.0932, "rho": 0.0026, "theo": 0.5037, "change": -0.11, "open": 0.34, "high": 0.78, "low": 0.21, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:29:45", "percent_change": -18.0328, "prev_day_close": 0.609999984502792}, {"option": "BE260821P00400000", "bid": 179.5, "bid_size": 2.0, "ask": 184.05, "ask_size": 7.0, "iv": 1.2475, "open_interest": 2.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.001, "vega": 0.017, "theta": -0.0788, "rho": -0.0319, "theo": 181.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.07, "last_trade_time": "2026-07-15T09:47:03", "percent_change": 0.0, "prev_day_close": 190.225006103516}, {"option": "BE260821C00410000", "bid": 0.01, "bid_size": 352.0, "ask": 1.45, "ask_size": 404.0, "iv": 1.3969, "open_interest": 831.0, "volume": 184.0, "delta": 0.0203, "gamma": 0.0008, "vega": 0.0235, "theta": -0.0786, "rho": 0.0021, "theo": 0.4039, "change": -0.215, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T10:19:40", "percent_change": -41.7476, "prev_day_close": 0.514999985694885}, {"option": "BE260821P00410000", "bid": 189.5, "bid_size": 2.0, "ask": 194.05, "ask_size": 7.0, "iv": 1.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0009, "vega": 0.0124, "theta": -0.0612, "rho": -0.0306, "theo": 191.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.6, "last_trade_time": "2026-07-22T09:47:13", "percent_change": 0.0, "prev_day_close": 200.324996948242}, {"option": "BE260821C00420000", "bid": 0.01, "bid_size": 170.0, "ask": 0.95, "ask_size": 345.0, "iv": 1.3542, "open_interest": 344.0, "volume": 20.0, "delta": 0.0167, "gamma": 0.0007, "vega": 0.0199, "theta": -0.0662, "rho": 0.0018, "theo": 0.3242, "change": -0.04, "open": 0.01, "high": 0.35, "low": 0.01, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T12:26:35", "percent_change": -10.2564, "prev_day_close": 0.389999985694885}, {"option": "BE260821P00420000", "bid": 199.5, "bid_size": 8.0, "ask": 204.0, "ask_size": 7.0, "iv": 1.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0486, "rho": -0.0124, "theo": 201.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.75, "last_trade_time": "2026-05-26T14:47:13", "percent_change": 0.0, "prev_day_close": 210.125}, {"option": "BE260821C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.2062, "open_interest": 915.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0006, "vega": 0.0168, "theta": -0.0557, "rho": 0.0014, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T15:23:12", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "BE260821P00430000", "bid": 209.0, "bid_size": 7.0, "ask": 213.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0005, "vega": 0.0034, "theta": -0.045, "rho": -0.0089, "theo": 211.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.04, "last_trade_time": "2026-07-23T11:17:56", "percent_change": 0.0, "prev_day_close": 220.024993896484}, {"option": "BE260821C00440000", "bid": 0.04, "bid_size": 36.0, "ask": 0.43, "ask_size": 16.0, "iv": 1.3107, "open_interest": 563.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0005, "vega": 0.0141, "theta": -0.0467, "rho": 0.0012, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T15:55:04", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "BE260821P00440000", "bid": 219.15, "bid_size": 7.0, "ask": 223.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.003, "theta": -0.0395, "rho": -0.0086, "theo": 221.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.75, "last_trade_time": "2026-07-22T13:56:32", "percent_change": 0.0, "prev_day_close": 230.324996948242}, {"option": "BE260821C00450000", "bid": 0.06, "bid_size": 11.0, "ask": 0.18, "ask_size": 9.0, "iv": 1.2448, "open_interest": 12436.0, "volume": 26.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0393, "rho": 0.001, "theo": 0.1689, "change": -0.02, "open": 0.14, "high": 0.22, "low": 0.07, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:18:50", "percent_change": -9.52381, "prev_day_close": 0.21000000834465}, {"option": "BE260821P00450000", "bid": 229.1, "bid_size": 7.0, "ask": 234.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 231.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.95, "last_trade_time": "2026-07-22T13:56:08", "percent_change": 0.0, "prev_day_close": 240.100006103516}, {"option": "BE260821C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 81.0, "iv": 1.3085, "open_interest": 179.0, "volume": 12.0, "delta": 0.0076, "gamma": 0.0003, "vega": 0.01, "theta": -0.0329, "rho": 0.0008, "theo": 0.1361, "change": 0.045, "open": 0.12, "high": 0.19, "low": 0.12, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T10:34:35", "percent_change": 31.0345, "prev_day_close": 0.144999999552965}, {"option": "BE260821P00460000", "bid": 239.05, "bid_size": 8.0, "ask": 244.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 241.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 259.7, "last_trade_time": "2026-07-20T11:29:32", "percent_change": 0.0, "prev_day_close": 250.150001525879}, {"option": "BE260821C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 87.0, "iv": 1.3997, "open_interest": 327.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0003, "vega": 0.0084, "theta": -0.0276, "rho": 0.0007, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T14:39:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BE260821P00470000", "bid": 249.1, "bid_size": 1.0, "ask": 254.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 251.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.0, "last_trade_time": "2026-07-16T12:47:15", "percent_change": 0.0, "prev_day_close": 260.050003051758}, {"option": "BE260821C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 344.0, "iv": 1.5569, "open_interest": 1177.0, "volume": 1.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0232, "rho": 0.0005, "theo": 0.0892, "change": -0.065, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T12:23:32", "percent_change": -33.3333, "prev_day_close": 0.194999992847443}, {"option": "BE260821P00480000", "bid": 259.25, "bid_size": 1.0, "ask": 263.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 261.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.01, "last_trade_time": "2026-06-26T11:11:16", "percent_change": 0.0, "prev_day_close": 270.025009155273}, {"option": "BE260821C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 165.0, "iv": 1.7722, "open_interest": 34.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.006, "theta": -0.0195, "rho": 0.0004, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-07-28T15:40:55", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "BE260821P00490000", "bid": 269.1, "bid_size": 1.0, "ask": 274.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 271.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.025009155273}, {"option": "BE260821C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.2863, "open_interest": 387.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.005, "theta": -0.0163, "rho": 0.0004, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T15:44:49", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "BE260821P00500000", "bid": 279.1, "bid_size": 1.0, "ask": 284.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 281.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.8, "last_trade_time": "2026-07-23T11:36:14", "percent_change": 0.0, "prev_day_close": 290.25}, {"option": "BE260821C00510000", "bid": 0.02, "bid_size": 25.0, "ask": 0.08, "ask_size": 9.0, "iv": 1.3133, "open_interest": 900.0, "volume": 23.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0137, "rho": 0.0003, "theo": 0.0477, "change": -0.08, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T13:48:29", "percent_change": -61.5385, "prev_day_close": 0.129999997094274}, {"option": "BE260821P00510000", "bid": 289.1, "bid_size": 7.0, "ask": 294.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0401, "rho": 0.0, "theo": 291.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 255.05, "last_trade_time": "2026-07-02T15:28:30", "percent_change": 0.0, "prev_day_close": 299.975006103516}, {"option": "BE260828C00080000", "bid": 136.65, "bid_size": 7.0, "ask": 141.5, "ask_size": 2.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0145, "rho": 0.0577, "theo": 139.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.375}, {"option": "BE260828P00080000", "bid": 0.2, "bid_size": 1.0, "ask": 0.64, "ask_size": 30.0, "iv": 1.8512, "open_interest": 26.0, "volume": 3.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0353, "rho": -0.0012, "theo": 0.2411, "change": 0.07, "open": 0.68, "high": 0.68, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:00:06", "percent_change": 21.2121, "prev_day_close": 0.330000005662441}, {"option": "BE260828C00085000", "bid": 131.75, "bid_size": 1.0, "ask": 136.4, "ask_size": 1.0, "iv": 1.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0231, "rho": 0.061, "theo": 134.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "BE260828P00085000", "bid": 0.03, "bid_size": 19.0, "ask": 0.94, "ask_size": 50.0, "iv": 1.786, "open_interest": 1.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0431, "rho": -0.0015, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-07-29T10:54:25", "percent_change": 0.0, "prev_day_close": 0.380000009201467}, {"option": "BE260828C00090000", "bid": 126.85, "bid_size": 1.0, "ask": 131.45, "ask_size": 1.0, "iv": 1.5822, "open_interest": 5.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0166, "theta": -0.033, "rho": 0.0643, "theo": 129.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.0, "last_trade_time": "2026-07-31T09:33:54", "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "BE260828P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 72.0, "iv": 1.9385, "open_interest": 123.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0003, "vega": 0.0166, "theta": -0.0523, "rho": -0.002, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-07-31T09:37:44", "percent_change": 0.0, "prev_day_close": 0.600000020116568}, {"option": "BE260828C00095000", "bid": 121.95, "bid_size": 1.0, "ask": 126.5, "ask_size": 2.0, "iv": 1.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0004, "vega": 0.0203, "theta": -0.0444, "rho": 0.0674, "theo": 124.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "BE260828P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 50.0, "iv": 1.71, "open_interest": 46.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0004, "vega": 0.0203, "theta": -0.063, "rho": -0.0024, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-30T10:28:08", "percent_change": 0.0, "prev_day_close": 0.550000016577542}, {"option": "BE260828C00100000", "bid": 117.05, "bid_size": 7.0, "ask": 121.85, "ask_size": 1.0, "iv": 1.537, "open_interest": 3.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0005, "vega": 0.0247, "theta": -0.0574, "rho": 0.0704, "theo": 119.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.9, "last_trade_time": "2026-07-30T09:46:28", "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "BE260828P00100000", "bid": 0.02, "bid_size": 28.0, "ask": 1.0, "ask_size": 120.0, "iv": 1.5148, "open_interest": 676.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0005, "vega": 0.0247, "theta": -0.0753, "rho": -0.0031, "theo": 0.6414, "change": -0.23, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T13:36:55", "percent_change": -26.1364, "prev_day_close": 0.879999995231628}, {"option": "BE260828C00105000", "bid": 113.3, "bid_size": 9.0, "ask": 116.85, "ask_size": 9.0, "iv": 1.6609, "open_interest": 30.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0006, "vega": 0.0297, "theta": -0.0721, "rho": 0.0733, "theo": 114.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.75, "last_trade_time": "2026-07-22T14:35:08", "percent_change": 0.0, "prev_day_close": 106.600002288818}, {"option": "BE260828P00105000", "bid": 0.69, "bid_size": 1.0, "ask": 0.98, "ask_size": 12.0, "iv": 1.5537, "open_interest": 167.0, "volume": 23.0, "delta": -0.0219, "gamma": 0.0006, "vega": 0.0297, "theta": -0.0893, "rho": -0.0038, "theo": 0.8071, "change": -0.33, "open": 1.23, "high": 1.23, "low": 0.71, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-03T14:57:14", "percent_change": -28.6957, "prev_day_close": 1.15000000596046}, {"option": "BE260828C00110000", "bid": 108.75, "bid_size": 8.0, "ask": 112.0, "ask_size": 9.0, "iv": 1.6376, "open_interest": 0.0, "volume": 5.0, "delta": 0.9739, "gamma": 0.0007, "vega": 0.0354, "theta": -0.0886, "rho": 0.076, "theo": 109.9077, "change": 6.325, "open": 108.15, "high": 108.42, "low": 108.05, "tick": "no_change", "last_trade_price": 108.4, "last_trade_time": "2026-08-03T11:55:20", "percent_change": 6.19642, "prev_day_close": 102.075000762939}, {"option": "BE260828P00110000", "bid": 0.87, "bid_size": 10.0, "ask": 1.49, "ask_size": 59.0, "iv": 1.5648, "open_interest": 244.0, "volume": 4.0, "delta": -0.027, "gamma": 0.0007, "vega": 0.0354, "theta": -0.105, "rho": -0.0048, "theo": 1.0094, "change": -0.57, "open": 1.11, "high": 1.11, "low": 0.95, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-03T12:55:25", "percent_change": -36.7742, "prev_day_close": 1.55000001192093}, {"option": "BE260828C00115000", "bid": 103.9, "bid_size": 9.0, "ask": 107.15, "ask_size": 8.0, "iv": 1.5745, "open_interest": 12.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0009, "vega": 0.0419, "theta": -0.107, "rho": 0.0786, "theo": 105.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.62, "last_trade_time": "2026-07-28T15:03:25", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "BE260828P00115000", "bid": 0.87, "bid_size": 31.0, "ask": 1.58, "ask_size": 38.0, "iv": 1.4874, "open_interest": 563.0, "volume": 16.0, "delta": -0.033, "gamma": 0.0009, "vega": 0.042, "theta": -0.1227, "rho": -0.0058, "theo": 1.2546, "change": -0.605, "open": 1.67, "high": 1.67, "low": 0.97, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-03T14:13:03", "percent_change": -32.7913, "prev_day_close": 1.84499996900558}, {"option": "BE260828C00120000", "bid": 99.2, "bid_size": 8.0, "ask": 102.4, "ask_size": 8.0, "iv": 1.5351, "open_interest": 8.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.001, "vega": 0.0492, "theta": -0.1272, "rho": 0.0809, "theo": 100.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.25, "last_trade_time": "2026-07-29T09:47:21", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "BE260828P00120000", "bid": 1.43, "bid_size": 1.0, "ask": 1.73, "ask_size": 1.0, "iv": 1.4788, "open_interest": 231.0, "volume": 46.0, "delta": -0.0401, "gamma": 0.001, "vega": 0.0492, "theta": -0.1422, "rho": -0.0071, "theo": 1.5494, "change": -0.71, "open": 2.73, "high": 2.73, "low": 1.35, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-03T15:21:59", "percent_change": -33.0233, "prev_day_close": 2.15000003576279}, {"option": "BE260828C00125000", "bid": 94.85, "bid_size": 6.0, "ask": 97.75, "ask_size": 8.0, "iv": 1.5279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.0572, "theta": -0.1491, "rho": 0.083, "theo": 95.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-07-30T10:35:15", "percent_change": 0.0, "prev_day_close": 88.2749977111816}, {"option": "BE260828P00125000", "bid": 1.55, "bid_size": 23.0, "ask": 2.48, "ask_size": 48.0, "iv": 1.472, "open_interest": 478.0, "volume": 20.0, "delta": -0.0483, "gamma": 0.0012, "vega": 0.0572, "theta": -0.1635, "rho": -0.0084, "theo": 1.9017, "change": -1.0, "open": 2.4, "high": 2.4, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T14:07:10", "percent_change": -36.3636, "prev_day_close": 2.75}, {"option": "BE260828C00130000", "bid": 90.05, "bid_size": 8.0, "ask": 93.4, "ask_size": 16.0, "iv": 1.4988, "open_interest": 3.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0014, "vega": 0.066, "theta": -0.1728, "rho": 0.0848, "theo": 91.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-07-29T14:06:00", "percent_change": 0.0, "prev_day_close": 83.5749969482422}, {"option": "BE260828P00130000", "bid": 1.98, "bid_size": 20.0, "ask": 3.7, "ask_size": 153.0, "iv": 1.5092, "open_interest": 158.0, "volume": 48.0, "delta": -0.0578, "gamma": 0.0014, "vega": 0.066, "theta": -0.1865, "rho": -0.0102, "theo": 2.3199, "change": -0.735, "open": 3.71, "high": 3.71, "low": 2.07, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-03T15:40:20", "percent_change": -22.1053, "prev_day_close": 3.32499992847443}, {"option": "BE260828C00135000", "bid": 85.55, "bid_size": 8.0, "ask": 88.9, "ask_size": 8.0, "iv": 1.4732, "open_interest": 2.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0016, "vega": 0.0753, "theta": -0.198, "rho": 0.0864, "theo": 86.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-29T15:01:43", "percent_change": 0.0, "prev_day_close": 79.375}, {"option": "BE260828P00135000", "bid": 2.46, "bid_size": 7.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.4058, "open_interest": 439.0, "volume": 114.0, "delta": -0.0685, "gamma": 0.0016, "vega": 0.0754, "theta": -0.211, "rho": -0.0119, "theo": 2.8096, "change": -0.875, "open": 4.25, "high": 4.25, "low": 1.95, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:50:51", "percent_change": -24.8227, "prev_day_close": 3.52500009536743}, {"option": "BE260828C00140000", "bid": 81.15, "bid_size": 8.0, "ask": 84.5, "ask_size": 7.0, "iv": 1.4524, "open_interest": 5.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0019, "vega": 0.0854, "theta": -0.2246, "rho": 0.0877, "theo": 82.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.9, "last_trade_time": "2026-07-31T15:46:55", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "BE260828P00140000", "bid": 3.05, "bid_size": 26.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.3939, "open_interest": 1362.0, "volume": 112.0, "delta": -0.0806, "gamma": 0.0019, "vega": 0.0854, "theta": -0.2368, "rho": -0.0142, "theo": 3.3818, "change": -1.45, "open": 4.61, "high": 5.5, "low": 2.58, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-03T15:54:18", "percent_change": -30.8511, "prev_day_close": 4.70000004768372}, {"option": "BE260828C00145000", "bid": 76.85, "bid_size": 2.0, "ask": 80.2, "ask_size": 9.0, "iv": 1.4346, "open_interest": 22.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0021, "vega": 0.0958, "theta": -0.2523, "rho": 0.0888, "theo": 78.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-07-31T13:07:08", "percent_change": 0.0, "prev_day_close": 71.0250015258789}, {"option": "BE260828P00145000", "bid": 3.65, "bid_size": 7.0, "ask": 4.15, "ask_size": 1.0, "iv": 1.3708, "open_interest": 128.0, "volume": 159.0, "delta": -0.0942, "gamma": 0.0021, "vega": 0.096, "theta": -0.2639, "rho": -0.0164, "theo": 4.0453, "change": -1.715, "open": 5.75, "high": 6.19, "low": 3.58, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-08-03T13:16:16", "percent_change": -30.4889, "prev_day_close": 5.625}, {"option": "BE260828C00150000", "bid": 72.7, "bid_size": 12.0, "ask": 76.0, "ask_size": 46.0, "iv": 1.4207, "open_interest": 49.0, "volume": 8.0, "delta": 0.8918, "gamma": 0.0024, "vega": 0.1069, "theta": -0.2807, "rho": 0.0894, "theo": 73.8287, "change": -13.425, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "no_change", "last_trade_price": 53.5, "last_trade_time": "2026-08-03T09:34:37", "percent_change": -20.0598, "prev_day_close": 66.9249992370606}, {"option": "BE260828P00150000", "bid": 4.35, "bid_size": 22.0, "ask": 4.95, "ask_size": 1.0, "iv": 1.3578, "open_interest": 222.0, "volume": 89.0, "delta": -0.1092, "gamma": 0.0024, "vega": 0.1069, "theta": -0.2917, "rho": -0.0192, "theo": 4.8071, "change": -2.0, "open": 6.81, "high": 7.25, "low": 4.05, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T15:53:12", "percent_change": -30.7692, "prev_day_close": 6.5}, {"option": "BE260828C00155000", "bid": 68.6, "bid_size": 3.0, "ask": 71.9, "ask_size": 8.0, "iv": 1.4053, "open_interest": 12.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0026, "vega": 0.118, "theta": -0.3097, "rho": 0.0898, "theo": 69.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.61, "last_trade_time": "2026-07-29T13:21:22", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "BE260828P00155000", "bid": 5.25, "bid_size": 34.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.3556, "open_interest": 223.0, "volume": 74.0, "delta": -0.1258, "gamma": 0.0026, "vega": 0.1183, "theta": -0.32, "rho": -0.0219, "theo": 5.6802, "change": -2.05, "open": 9.0, "high": 9.0, "low": 4.7, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -27.1523, "prev_day_close": 7.54999995231628}, {"option": "BE260828C00160000", "bid": 64.6, "bid_size": 7.0, "ask": 67.85, "ask_size": 9.0, "iv": 1.3883, "open_interest": 22.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0029, "vega": 0.1294, "theta": -0.3387, "rho": 0.0899, "theo": 65.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-07-30T13:47:59", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "BE260828P00160000", "bid": 5.95, "bid_size": 204.0, "ask": 7.8, "ask_size": 92.0, "iv": 1.3208, "open_interest": 191.0, "volume": 136.0, "delta": -0.1436, "gamma": 0.0029, "vega": 0.1295, "theta": -0.3483, "rho": -0.0254, "theo": 6.6621, "change": -2.175, "open": 9.45, "high": 10.23, "low": 6.1, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -24.6459, "prev_day_close": 8.82499980926514}, {"option": "BE260828C00165000", "bid": 60.75, "bid_size": 11.0, "ask": 64.05, "ask_size": 29.0, "iv": 1.3784, "open_interest": 37.0, "volume": 5.0, "delta": 0.8381, "gamma": 0.0032, "vega": 0.1408, "theta": -0.3674, "rho": 0.0896, "theo": 61.8352, "change": 4.93, "open": 56.48, "high": 60.68, "low": 56.48, "tick": "up", "last_trade_price": 60.68, "last_trade_time": "2026-08-03T12:40:04", "percent_change": 8.84305, "prev_day_close": 55.75}, {"option": "BE260828P00165000", "bid": 7.05, "bid_size": 40.0, "ask": 8.25, "ask_size": 8.0, "iv": 1.3301, "open_interest": 186.0, "volume": 35.0, "delta": -0.163, "gamma": 0.0032, "vega": 0.1411, "theta": -0.3764, "rho": -0.0283, "theo": 7.7701, "change": -2.775, "open": 11.0, "high": 12.55, "low": 6.75, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-03T15:12:01", "percent_change": -27.1394, "prev_day_close": 10.2249999046326}, {"option": "BE260828C00170000", "bid": 57.05, "bid_size": 6.0, "ask": 60.25, "ask_size": 56.0, "iv": 1.366, "open_interest": 49.0, "volume": 8.0, "delta": 0.8175, "gamma": 0.0035, "vega": 0.1519, "theta": -0.3955, "rho": 0.0891, "theo": 58.0863, "change": 8.395, "open": 38.35, "high": 60.67, "low": 38.35, "tick": "up", "last_trade_price": 60.67, "last_trade_time": "2026-08-03T14:13:38", "percent_change": 16.0593, "prev_day_close": 52.2749996185303}, {"option": "BE260828P00170000", "bid": 7.95, "bid_size": 60.0, "ask": 9.95, "ask_size": 26.0, "iv": 1.3253, "open_interest": 210.0, "volume": 71.0, "delta": -0.1837, "gamma": 0.0035, "vega": 0.152, "theta": -0.4039, "rho": -0.0323, "theo": 9.0083, "change": -3.15, "open": 14.0, "high": 14.0, "low": 8.05, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:24:09", "percent_change": -27.0386, "prev_day_close": 11.6499996185303}, {"option": "BE260828C00175000", "bid": 53.2, "bid_size": 9.0, "ask": 56.55, "ask_size": 75.0, "iv": 1.3449, "open_interest": 16.0, "volume": 3.0, "delta": 0.7956, "gamma": 0.0038, "vega": 0.1628, "theta": -0.4225, "rho": 0.0882, "theo": 54.4735, "change": 5.425, "open": 56.0, "high": 56.0, "low": 54.35, "tick": "down", "last_trade_price": 54.35, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 11.0884, "prev_day_close": 48.9250011444092}, {"option": "BE260828P00175000", "bid": 9.75, "bid_size": 17.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.3196, "open_interest": 114.0, "volume": 84.0, "delta": -0.2058, "gamma": 0.0038, "vega": 0.1629, "theta": -0.4303, "rho": -0.0364, "theo": 10.3861, "change": -2.69, "open": 14.25, "high": 14.25, "low": 9.16, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-08-03T15:50:41", "percent_change": -20.6923, "prev_day_close": 13.0}, {"option": "BE260828C00180000", "bid": 50.0, "bid_size": 19.0, "ask": 52.9, "ask_size": 30.0, "iv": 1.3383, "open_interest": 258.0, "volume": 15.0, "delta": 0.7725, "gamma": 0.004, "vega": 0.1731, "theta": -0.4481, "rho": 0.087, "theo": 51.0002, "change": 5.16, "open": 36.0, "high": 51.8, "low": 36.0, "tick": "no_change", "last_trade_price": 50.61, "last_trade_time": "2026-08-03T12:13:48", "percent_change": 11.3531, "prev_day_close": 45.4499988555908}, {"option": "BE260828P00180000", "bid": 11.15, "bid_size": 68.0, "ask": 11.85, "ask_size": 1.0, "iv": 1.2894, "open_interest": 390.0, "volume": 674.0, "delta": -0.2288, "gamma": 0.004, "vega": 0.1732, "theta": -0.4552, "rho": -0.0401, "theo": 11.8961, "change": -3.695, "open": 16.35, "high": 16.35, "low": 10.35, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T15:56:20", "percent_change": -24.5108, "prev_day_close": 15.0749998092651}, {"option": "BE260828C00185000", "bid": 46.45, "bid_size": 19.0, "ask": 49.3, "ask_size": 20.0, "iv": 1.3162, "open_interest": 63.0, "volume": 5.0, "delta": 0.7484, "gamma": 0.0043, "vega": 0.1829, "theta": -0.472, "rho": 0.0855, "theo": 47.6715, "change": 5.275, "open": 47.75, "high": 47.75, "low": 47.75, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-08-03T15:03:23", "percent_change": 12.4191, "prev_day_close": 42.4750003814697}, {"option": "BE260828P00185000", "bid": 12.85, "bid_size": 43.0, "ask": 15.0, "ask_size": 85.0, "iv": 1.3253, "open_interest": 488.0, "volume": 58.0, "delta": -0.253, "gamma": 0.0043, "vega": 0.183, "theta": -0.4785, "rho": -0.0446, "theo": 13.5534, "change": -3.72, "open": 17.29, "high": 17.29, "low": 12.35, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-08-03T15:10:04", "percent_change": -21.6279, "prev_day_close": 17.2000007629395}, {"option": "BE260828C00190000", "bid": 43.65, "bid_size": 4.0, "ask": 45.9, "ask_size": 12.0, "iv": 1.3132, "open_interest": 151.0, "volume": 11.0, "delta": 0.7234, "gamma": 0.0045, "vega": 0.1918, "theta": -0.4938, "rho": 0.0839, "theo": 44.49, "change": 5.605, "open": 27.78, "high": 45.95, "low": 27.78, "tick": "down", "last_trade_price": 44.83, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 14.2894, "prev_day_close": 39.2249984741211}, {"option": "BE260828P00190000", "bid": 14.65, "bid_size": 36.0, "ask": 16.75, "ask_size": 87.0, "iv": 1.316, "open_interest": 56.0, "volume": 86.0, "delta": -0.2781, "gamma": 0.0045, "vega": 0.192, "theta": -0.4997, "rho": -0.0484, "theo": 15.361, "change": -4.1, "open": 21.65, "high": 21.85, "low": 15.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-03T15:18:06", "percent_change": -21.3542, "prev_day_close": 19.1999998092651}, {"option": "BE260828C00195000", "bid": 40.6, "bid_size": 6.0, "ask": 43.05, "ask_size": 21.0, "iv": 1.3106, "open_interest": 30.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0047, "vega": 0.2, "theta": -0.5134, "rho": 0.0819, "theo": 41.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-07-31T11:26:39", "percent_change": 0.0, "prev_day_close": 36.6749992370606}, {"option": "BE260828P00195000", "bid": 16.6, "bid_size": 25.0, "ask": 18.05, "ask_size": 20.0, "iv": 1.2928, "open_interest": 265.0, "volume": 10.0, "delta": -0.3039, "gamma": 0.0047, "vega": 0.2001, "theta": -0.5187, "rho": -0.0535, "theo": 17.3154, "change": -4.03, "open": 19.55, "high": 19.55, "low": 16.3, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -18.9647, "prev_day_close": 21.25}, {"option": "BE260828C00200000", "bid": 37.7, "bid_size": 17.0, "ask": 40.05, "ask_size": 20.0, "iv": 1.3012, "open_interest": 131.0, "volume": 95.0, "delta": 0.6714, "gamma": 0.0049, "vega": 0.2072, "theta": -0.5304, "rho": 0.0798, "theo": 38.5746, "change": 4.67, "open": 23.1, "high": 42.5, "low": 23.1, "tick": "down", "last_trade_price": 39.32, "last_trade_time": "2026-08-03T15:44:46", "percent_change": 13.4776, "prev_day_close": 34.6499996185303}, {"option": "BE260828P00200000", "bid": 18.15, "bid_size": 80.0, "ask": 20.4, "ask_size": 37.0, "iv": 1.2796, "open_interest": 138.0, "volume": 10.0, "delta": -0.3303, "gamma": 0.0049, "vega": 0.2075, "theta": -0.5352, "rho": -0.0571, "theo": 19.4216, "change": -4.575, "open": 28.62, "high": 28.62, "low": 18.2, "tick": "down", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T15:43:36", "percent_change": -19.2025, "prev_day_close": 23.8249998092651}, {"option": "BE260828C00205000", "bid": 34.95, "bid_size": 11.0, "ask": 37.0, "ask_size": 12.0, "iv": 1.2879, "open_interest": 270.0, "volume": 10.0, "delta": 0.6446, "gamma": 0.0051, "vega": 0.2134, "theta": -0.5449, "rho": 0.0775, "theo": 35.8408, "change": 4.925, "open": 20.75, "high": 36.8, "low": 20.75, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-08-03T15:15:33", "percent_change": 15.4753, "prev_day_close": 31.8249988555908}, {"option": "BE260828P00205000", "bid": 20.9, "bid_size": 25.0, "ask": 22.45, "ask_size": 12.0, "iv": 1.2815, "open_interest": 64.0, "volume": 22.0, "delta": -0.3571, "gamma": 0.0051, "vega": 0.2135, "theta": -0.5491, "rho": -0.0626, "theo": 21.6785, "change": -4.865, "open": 24.27, "high": 24.27, "low": 21.2, "tick": "down", "last_trade_price": 21.51, "last_trade_time": "2026-08-03T15:09:52", "percent_change": -18.4455, "prev_day_close": 26.375}, {"option": "BE260828C00210000", "bid": 32.5, "bid_size": 12.0, "ask": 34.75, "ask_size": 18.0, "iv": 1.2939, "open_interest": 148.0, "volume": 29.0, "delta": 0.6177, "gamma": 0.0052, "vega": 0.2186, "theta": -0.5567, "rho": 0.075, "theo": 33.2564, "change": 3.81, "open": 21.8, "high": 35.74, "low": 21.6, "tick": "up", "last_trade_price": 33.71, "last_trade_time": "2026-08-03T15:57:29", "percent_change": 12.7425, "prev_day_close": 29.9000005722046}, {"option": "BE260828P00210000", "bid": 22.6, "bid_size": 102.0, "ask": 25.0, "ask_size": 18.0, "iv": 1.2636, "open_interest": 203.0, "volume": 8.0, "delta": -0.3843, "gamma": 0.0052, "vega": 0.2186, "theta": -0.5602, "rho": -0.0672, "theo": 24.0927, "change": -5.4, "open": 27.29, "high": 27.29, "low": 23.73, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T15:32:39", "percent_change": -18.5249, "prev_day_close": 29.1499996185303}, {"option": "BE260828C00215000", "bid": 30.0, "bid_size": 9.0, "ask": 32.15, "ask_size": 30.0, "iv": 1.2844, "open_interest": 146.0, "volume": 16.0, "delta": 0.5906, "gamma": 0.0053, "vega": 0.2226, "theta": -0.5657, "rho": 0.0724, "theo": 30.8183, "change": 4.34, "open": 30.09, "high": 34.3, "low": 29.74, "tick": "up", "last_trade_price": 31.94, "last_trade_time": "2026-08-03T15:26:56", "percent_change": 15.7246, "prev_day_close": 27.5999994277954}, {"option": "BE260828P00215000", "bid": 25.4, "bid_size": 80.0, "ask": 27.35, "ask_size": 2.0, "iv": 1.2628, "open_interest": 161.0, "volume": 11.0, "delta": -0.4115, "gamma": 0.0053, "vega": 0.2226, "theta": -0.5686, "rho": -0.0714, "theo": 26.6483, "change": -5.52, "open": 38.5, "high": 38.5, "low": 26.12, "tick": "up", "last_trade_price": 26.43, "last_trade_time": "2026-08-03T15:43:36", "percent_change": -17.277, "prev_day_close": 31.9499988555908}, {"option": "BE260828C00220000", "bid": 27.8, "bid_size": 18.0, "ask": 29.65, "ask_size": 13.0, "iv": 1.278, "open_interest": 85.0, "volume": 65.0, "delta": 0.5635, "gamma": 0.0054, "vega": 0.2256, "theta": -0.5719, "rho": 0.0697, "theo": 28.5232, "change": 3.29, "open": 18.0, "high": 31.0, "low": 17.85, "tick": "down", "last_trade_price": 29.34, "last_trade_time": "2026-08-03T15:32:42", "percent_change": 12.6296, "prev_day_close": 26.0500001907349}, {"option": "BE260828P00220000", "bid": 28.25, "bid_size": 25.0, "ask": 30.3, "ask_size": 12.0, "iv": 1.266, "open_interest": 65.0, "volume": 8.0, "delta": -0.4387, "gamma": 0.0054, "vega": 0.2256, "theta": -0.5742, "rho": -0.0768, "theo": 29.3437, "change": -5.875, "open": 28.49, "high": 30.1, "low": 27.55, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-03T15:20:11", "percent_change": -16.9675, "prev_day_close": 34.625}, {"option": "BE260828C00225000", "bid": 25.65, "bid_size": 11.0, "ask": 27.5, "ask_size": 14.0, "iv": 1.2747, "open_interest": 127.0, "volume": 38.0, "delta": 0.5366, "gamma": 0.0055, "vega": 0.2274, "theta": -0.5754, "rho": 0.0669, "theo": 26.3693, "change": 1.55, "open": 16.0, "high": 28.05, "low": 16.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-08-03T11:57:28", "percent_change": 6.59574, "prev_day_close": 23.5}, {"option": "BE260828P00225000", "bid": 31.1, "bid_size": 38.0, "ask": 33.0, "ask_size": 8.0, "iv": 1.2599, "open_interest": 93.0, "volume": 8.0, "delta": -0.4657, "gamma": 0.0055, "vega": 0.2273, "theta": -0.5772, "rho": -0.0796, "theo": 32.1816, "change": -6.3, "open": 34.27, "high": 34.27, "low": 30.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-08-03T15:13:35", "percent_change": -16.5572, "prev_day_close": 38.0500011444092}, {"option": "BE260828C00230000", "bid": 23.7, "bid_size": 22.0, "ask": 25.85, "ask_size": 86.0, "iv": 1.2812, "open_interest": 121.0, "volume": 31.0, "delta": 0.5101, "gamma": 0.0055, "vega": 0.2283, "theta": -0.5764, "rho": 0.0642, "theo": 24.3504, "change": 3.925, "open": 20.05, "high": 26.2, "low": 20.05, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-03T14:13:39", "percent_change": 17.9429, "prev_day_close": 21.875}, {"option": "BE260828P00230000", "bid": 33.55, "bid_size": 77.0, "ask": 36.15, "ask_size": 17.0, "iv": 1.2491, "open_interest": 135.0, "volume": 24.0, "delta": -0.4924, "gamma": 0.0055, "vega": 0.2282, "theta": -0.5776, "rho": -0.0854, "theo": 35.1582, "change": -6.07, "open": 36.28, "high": 36.28, "low": 32.5, "tick": "down", "last_trade_price": 34.53, "last_trade_time": "2026-08-03T14:27:55", "percent_change": -14.9507, "prev_day_close": 40.5999984741211}, {"option": "BE260828C00235000", "bid": 21.65, "bid_size": 21.0, "ask": 23.75, "ask_size": 69.0, "iv": 1.2735, "open_interest": 118.0, "volume": 12.0, "delta": 0.484, "gamma": 0.0055, "vega": 0.2281, "theta": -0.5749, "rho": 0.0612, "theo": 22.463, "change": 2.0, "open": 13.95, "high": 25.35, "low": 13.95, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:48:17", "percent_change": 9.7561, "prev_day_close": 20.5}, {"option": "BE260828P00235000", "bid": 37.2, "bid_size": 13.0, "ask": 39.25, "ask_size": 16.0, "iv": 1.2582, "open_interest": 59.0, "volume": 1.0, "delta": -0.5186, "gamma": 0.0055, "vega": 0.2279, "theta": -0.5754, "rho": -0.0894, "theo": 38.2624, "change": -6.625, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T12:13:26", "percent_change": -14.8459, "prev_day_close": 44.625}, {"option": "BE260828C00240000", "bid": 20.05, "bid_size": 14.0, "ask": 22.25, "ask_size": 60.0, "iv": 1.2771, "open_interest": 135.0, "volume": 150.0, "delta": 0.4584, "gamma": 0.0055, "vega": 0.227, "theta": -0.571, "rho": 0.0584, "theo": 20.7024, "change": 2.28, "open": 12.55, "high": 23.08, "low": 10.75, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-08-03T14:50:26", "percent_change": 12.2581, "prev_day_close": 18.5999994277954}, {"option": "BE260828P00240000", "bid": 40.2, "bid_size": 16.0, "ask": 42.55, "ask_size": 11.0, "iv": 1.2519, "open_interest": 180.0, "volume": 2.0, "delta": -0.5444, "gamma": 0.0055, "vega": 0.2265, "theta": -0.571, "rho": -0.0927, "theo": 41.4979, "change": -8.925, "open": 45.82, "high": 45.82, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T10:43:22", "percent_change": -18.6618, "prev_day_close": 47.8250007629394}, {"option": "BE260828C00245000", "bid": 18.4, "bid_size": 6.0, "ask": 20.1, "ask_size": 23.0, "iv": 1.2635, "open_interest": 93.0, "volume": 5.0, "delta": 0.4334, "gamma": 0.0055, "vega": 0.225, "theta": -0.5649, "rho": 0.0556, "theo": 19.0616, "change": 0.67, "open": 10.0, "high": 21.0, "low": 10.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-08-03T12:49:25", "percent_change": 3.77465, "prev_day_close": 17.75}, {"option": "BE260828P00245000", "bid": 43.6, "bid_size": 14.0, "ask": 45.8, "ask_size": 8.0, "iv": 1.2484, "open_interest": 1077.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0055, "vega": 0.2248, "theta": -0.5644, "rho": -0.0984, "theo": 44.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.35, "last_trade_time": "2026-07-31T12:52:18", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "BE260828C00250000", "bid": 16.9, "bid_size": 10.0, "ask": 19.4, "ask_size": 67.0, "iv": 1.2808, "open_interest": 298.0, "volume": 126.0, "delta": 0.4092, "gamma": 0.0054, "vega": 0.2222, "theta": -0.5569, "rho": 0.0528, "theo": 17.5366, "change": 1.875, "open": 9.55, "high": 20.0, "low": 9.55, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-08-03T14:44:46", "percent_change": 11.7739, "prev_day_close": 15.9250001907349}, {"option": "BE260828P00250000", "bid": 47.05, "bid_size": 22.0, "ask": 49.35, "ask_size": 17.0, "iv": 1.2477, "open_interest": 48.0, "volume": 16.0, "delta": -0.5939, "gamma": 0.0054, "vega": 0.2217, "theta": -0.5558, "rho": -0.101, "theo": 48.321, "change": -7.56, "open": 63.55, "high": 63.55, "low": 45.02, "tick": "no_change", "last_trade_price": 47.74, "last_trade_time": "2026-08-03T15:19:51", "percent_change": -13.6709, "prev_day_close": 55.2999992370606}, {"option": "BE260828C00255000", "bid": 15.4, "bid_size": 29.0, "ask": 17.95, "ask_size": 124.0, "iv": 1.2767, "open_interest": 23.0, "volume": 33.0, "delta": 0.3857, "gamma": 0.0053, "vega": 0.2187, "theta": -0.5471, "rho": 0.05, "theo": 16.1213, "change": 0.525, "open": 8.85, "high": 17.35, "low": 8.85, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T12:57:45", "percent_change": 3.54132, "prev_day_close": 14.8249998092651}, {"option": "BE260828P00255000", "bid": 50.6, "bid_size": 11.0, "ask": 52.9, "ask_size": 16.0, "iv": 1.2443, "open_interest": 31.0, "volume": 4.0, "delta": -0.6175, "gamma": 0.0054, "vega": 0.2178, "theta": -0.5454, "rho": -0.104, "theo": 51.905, "change": -7.495, "open": 59.65, "high": 59.65, "low": 51.33, "tick": "no_change", "last_trade_price": 51.33, "last_trade_time": "2026-08-03T15:19:51", "percent_change": -12.7412, "prev_day_close": 58.8249988555908}, {"option": "BE260828C00260000", "bid": 14.05, "bid_size": 24.0, "ask": 16.05, "ask_size": 59.0, "iv": 1.2611, "open_interest": 67.0, "volume": 41.0, "delta": 0.363, "gamma": 0.0052, "vega": 0.2145, "theta": -0.5358, "rho": 0.0474, "theo": 14.8087, "change": 1.025, "open": 8.1, "high": 15.6, "low": 8.1, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T13:44:31", "percent_change": 7.72128, "prev_day_close": 13.2749996185303}, {"option": "BE260828P00260000", "bid": 54.3, "bid_size": 11.0, "ask": 56.65, "ask_size": 15.0, "iv": 1.2446, "open_interest": 24.0, "volume": 1.0, "delta": -0.6403, "gamma": 0.0053, "vega": 0.214, "theta": -0.5335, "rho": -0.1094, "theo": 55.5889, "change": -0.895, "open": 61.43, "high": 61.43, "low": 61.43, "tick": "up", "last_trade_price": 61.43, "last_trade_time": "2026-08-03T09:57:11", "percent_change": -1.43602, "prev_day_close": 62.3250007629394}, {"option": "BE260828C00265000", "bid": 13.0, "bid_size": 13.0, "ask": 14.65, "ask_size": 51.0, "iv": 1.2595, "open_interest": 49.0, "volume": 12.0, "delta": 0.3413, "gamma": 0.0051, "vega": 0.2096, "theta": -0.523, "rho": 0.0447, "theo": 13.5945, "change": 1.755, "open": 10.8, "high": 14.28, "low": 10.8, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 14.012, "prev_day_close": 12.5250000953674}, {"option": "BE260828P00265000", "bid": 57.7, "bid_size": 15.0, "ask": 60.35, "ask_size": 17.0, "iv": 1.2319, "open_interest": 5.0, "volume": 1.0, "delta": -0.6622, "gamma": 0.0052, "vega": 0.2088, "theta": -0.5202, "rho": -0.1103, "theo": 59.3705, "change": -8.88, "open": 57.67, "high": 57.67, "low": 57.67, "tick": "down", "last_trade_price": 57.67, "last_trade_time": "2026-08-03T14:16:09", "percent_change": -13.3433, "prev_day_close": 66.5499992370606}, {"option": "BE260828C00270000", "bid": 11.75, "bid_size": 21.0, "ask": 14.0, "ask_size": 166.0, "iv": 1.267, "open_interest": 103.0, "volume": 201.0, "delta": 0.3204, "gamma": 0.005, "vega": 0.2044, "theta": -0.5091, "rho": 0.0422, "theo": 12.4726, "change": 1.125, "open": 6.9, "high": 13.5, "low": 6.73, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-03T15:44:32", "percent_change": 9.71922, "prev_day_close": 11.5750002861023}, {"option": "BE260828P00270000", "bid": 61.55, "bid_size": 11.0, "ask": 64.2, "ask_size": 14.0, "iv": 1.2288, "open_interest": 57.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.005, "vega": 0.2029, "theta": -0.5057, "rho": -0.1131, "theo": 63.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-07-31T13:33:01", "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "BE260828C00275000", "bid": 10.85, "bid_size": 20.0, "ask": 12.55, "ask_size": 47.0, "iv": 1.2592, "open_interest": 87.0, "volume": 20.0, "delta": 0.3006, "gamma": 0.0049, "vega": 0.1988, "theta": -0.4944, "rho": 0.0397, "theo": 11.445, "change": 1.275, "open": 6.1, "high": 12.5, "low": 6.1, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-03T14:02:36", "percent_change": 11.8329, "prev_day_close": 10.7750000953674}, {"option": "BE260828P00275000", "bid": 65.25, "bid_size": 11.0, "ask": 68.15, "ask_size": 20.0, "iv": 1.2203, "open_interest": 11.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0049, "vega": 0.1978, "theta": -0.4903, "rho": -0.1179, "theo": 67.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.24, "last_trade_time": "2026-07-31T12:44:13", "percent_change": 0.0, "prev_day_close": 74.3250007629394}, {"option": "BE260828C00280000", "bid": 9.95, "bid_size": 51.0, "ask": 12.8, "ask_size": 210.0, "iv": 1.2915, "open_interest": 69.0, "volume": 55.0, "delta": 0.2814, "gamma": 0.0047, "vega": 0.1926, "theta": -0.4785, "rho": 0.0373, "theo": 10.4809, "change": 0.85, "open": 5.9, "high": 11.5, "low": 5.9, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T15:39:22", "percent_change": 8.80829, "prev_day_close": 9.65000009536743}, {"option": "BE260828P00280000", "bid": 69.25, "bid_size": 12.0, "ask": 72.4, "ask_size": 6.0, "iv": 1.2228, "open_interest": 41.0, "volume": 1.0, "delta": -0.7227, "gamma": 0.0048, "vega": 0.1911, "theta": -0.4741, "rho": -0.1179, "theo": 71.2548, "change": -8.345, "open": 70.38, "high": 70.38, "low": 70.38, "tick": "down", "last_trade_price": 70.38, "last_trade_time": "2026-08-03T11:10:15", "percent_change": -10.6002, "prev_day_close": 78.7249984741211}, {"option": "BE260828C00285000", "bid": 9.05, "bid_size": 35.0, "ask": 11.1, "ask_size": 139.0, "iv": 1.2696, "open_interest": 36.0, "volume": 31.0, "delta": 0.2634, "gamma": 0.0046, "vega": 0.1864, "theta": -0.4624, "rho": 0.0351, "theo": 9.6093, "change": 1.025, "open": 7.25, "high": 11.0, "low": 7.25, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:02:36", "percent_change": 11.4206, "prev_day_close": 8.97499990463257}, {"option": "BE260828P00285000", "bid": 73.7, "bid_size": 15.0, "ask": 76.3, "ask_size": 11.0, "iv": 1.224, "open_interest": 12.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0046, "vega": 0.184, "theta": -0.4572, "rho": -0.1194, "theo": 75.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.78, "last_trade_time": "2026-07-29T09:42:55", "percent_change": 0.0, "prev_day_close": 83.0749969482422}, {"option": "BE260828C00290000", "bid": 8.25, "bid_size": 23.0, "ask": 9.6, "ask_size": 65.0, "iv": 1.2516, "open_interest": 195.0, "volume": 12.0, "delta": 0.2461, "gamma": 0.0044, "vega": 0.1799, "theta": -0.4455, "rho": 0.0329, "theo": 8.7918, "change": 0.9, "open": 6.6, "high": 9.88, "low": 6.4, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:53:15", "percent_change": 10.8434, "prev_day_close": 8.29999995231628}, {"option": "BE260828P00290000", "bid": 77.5, "bid_size": 9.0, "ask": 80.5, "ask_size": 5.0, "iv": 1.2118, "open_interest": 5.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0044, "vega": 0.1783, "theta": -0.4398, "rho": -0.1236, "theo": 79.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.52, "last_trade_time": "2026-07-28T15:20:35", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "BE260828C00295000", "bid": 7.35, "bid_size": 13.0, "ask": 10.3, "ask_size": 76.0, "iv": 1.2881, "open_interest": 29.0, "volume": 7.0, "delta": 0.2298, "gamma": 0.0042, "vega": 0.1731, "theta": -0.4284, "rho": 0.0308, "theo": 8.0474, "change": 0.05, "open": 8.4, "high": 8.5, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T13:30:51", "percent_change": 0.653597, "prev_day_close": 7.64999985694885}, {"option": "BE260828P00295000", "bid": 81.75, "bid_size": 8.0, "ask": 84.85, "ask_size": 9.0, "iv": 1.2125, "open_interest": 6.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0043, "vega": 0.1712, "theta": -0.4223, "rho": -0.1226, "theo": 83.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.35, "last_trade_time": "2026-07-24T10:47:53", "percent_change": 0.0, "prev_day_close": 91.4749984741211}, {"option": "BE260828C00300000", "bid": 6.9, "bid_size": 20.0, "ask": 7.95, "ask_size": 43.0, "iv": 1.247, "open_interest": 252.0, "volume": 119.0, "delta": 0.2144, "gamma": 0.0041, "vega": 0.1663, "theta": -0.4112, "rho": 0.0288, "theo": 7.3643, "change": 0.05, "open": 4.0, "high": 8.0, "low": 3.2, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 0.719424, "prev_day_close": 6.95000004768372}, {"option": "BE260828P00300000", "bid": 86.05, "bid_size": 9.0, "ask": 89.15, "ask_size": 13.0, "iv": 1.2093, "open_interest": 19.0, "volume": 2.0, "delta": -0.7904, "gamma": 0.0041, "vega": 0.1639, "theta": -0.4044, "rho": -0.1231, "theo": 88.1453, "change": -8.685, "open": 87.39, "high": 87.39, "low": 87.39, "tick": "down", "last_trade_price": 87.39, "last_trade_time": "2026-08-03T15:30:46", "percent_change": -9.03981, "prev_day_close": 96.0750007629394}, {"option": "BE260828C00305000", "bid": 6.3, "bid_size": 4.0, "ask": 7.45, "ask_size": 5.0, "iv": 1.2513, "open_interest": 20.0, "volume": 20.0, "delta": 0.2, "gamma": 0.0039, "vega": 0.1597, "theta": -0.394, "rho": 0.027, "theo": 6.7428, "change": 0.565, "open": 6.94, "high": 6.94, "low": 6.94, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-08-03T15:28:19", "percent_change": 8.86275, "prev_day_close": 6.375}, {"option": "BE260828P00305000", "bid": 90.15, "bid_size": 11.0, "ask": 93.5, "ask_size": 8.0, "iv": 1.1975, "open_interest": 11.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.004, "vega": 0.1569, "theta": -0.3865, "rho": -0.126, "theo": 92.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-07-30T09:55:59", "percent_change": 0.0, "prev_day_close": 100.524997711182}, {"option": "BE260828C00310000", "bid": 5.75, "bid_size": 9.0, "ask": 6.7, "ask_size": 18.0, "iv": 1.247, "open_interest": 81.0, "volume": 118.0, "delta": 0.1862, "gamma": 0.0038, "vega": 0.1528, "theta": -0.3766, "rho": 0.0252, "theo": 6.1613, "change": 0.375, "open": 4.64, "high": 6.45, "low": 4.35, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-03T12:17:58", "percent_change": 6.38298, "prev_day_close": 5.875}, {"option": "BE260828P00310000", "bid": 94.9, "bid_size": 13.0, "ask": 97.95, "ask_size": 6.0, "iv": 1.207, "open_interest": 3.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0038, "vega": 0.1507, "theta": -0.3688, "rho": -0.1294, "theo": 96.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.02, "last_trade_time": "2026-07-28T09:59:42", "percent_change": 0.0, "prev_day_close": 105.024997711182}, {"option": "BE260828C00315000", "bid": 5.2, "bid_size": 14.0, "ask": 6.3, "ask_size": 28.0, "iv": 1.2504, "open_interest": 9.0, "volume": 3.0, "delta": 0.1734, "gamma": 0.0036, "vega": 0.146, "theta": -0.3597, "rho": 0.0235, "theo": 5.639, "change": 0.45, "open": 6.0, "high": 6.0, "low": 5.35, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T15:44:41", "percent_change": 8.25688, "prev_day_close": 5.45000004768372}, {"option": "BE260828P00315000", "bid": 99.35, "bid_size": 14.0, "ask": 102.4, "ask_size": 12.0, "iv": 1.2029, "open_interest": 1.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0036, "vega": 0.1426, "theta": -0.3511, "rho": -0.1248, "theo": 101.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.4, "last_trade_time": "2026-07-28T15:44:05", "percent_change": 0.0, "prev_day_close": 109.474998474121}, {"option": "BE260828C00320000", "bid": 4.65, "bid_size": 15.0, "ask": 6.0, "ask_size": 74.0, "iv": 1.2552, "open_interest": 37.0, "volume": 15.0, "delta": 0.1613, "gamma": 0.0034, "vega": 0.1393, "theta": -0.3427, "rho": 0.0219, "theo": 5.1511, "change": -0.05, "open": 3.1, "high": 4.9, "low": 3.1, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T12:29:32", "percent_change": -1.03093, "prev_day_close": 4.85000014305115}, {"option": "BE260828P00320000", "bid": 103.55, "bid_size": 8.0, "ask": 106.9, "ask_size": 6.0, "iv": 1.1871, "open_interest": 12.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0035, "vega": 0.135, "theta": -0.3335, "rho": -0.1256, "theo": 105.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.3, "last_trade_time": "2026-07-28T15:44:05", "percent_change": 0.0, "prev_day_close": 114.024997711182}, {"option": "BE260828C00325000", "bid": 3.4, "bid_size": 102.0, "ask": 5.15, "ask_size": 17.0, "iv": 1.209, "open_interest": 7.0, "volume": 19.0, "delta": 0.15, "gamma": 0.0033, "vega": 0.1329, "theta": -0.3263, "rho": 0.0204, "theo": 4.713, "change": 0.525, "open": 4.26, "high": 5.0, "low": 4.01, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T15:36:12", "percent_change": 11.7318, "prev_day_close": 4.47500014305115}, {"option": "BE260828P00325000", "bid": 108.4, "bid_size": 28.0, "ask": 111.5, "ask_size": 8.0, "iv": 1.1975, "open_interest": 0.0, "volume": 1.0, "delta": -0.8558, "gamma": 0.0033, "vega": 0.1294, "theta": -0.3165, "rho": -0.128, "theo": 110.5166, "change": -9.65, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-08-03T11:20:18", "percent_change": -8.13316, "prev_day_close": 118.649997711182}, {"option": "BE260828C00330000", "bid": 3.0, "bid_size": 111.0, "ask": 4.65, "ask_size": 24.0, "iv": 1.2035, "open_interest": 73.0, "volume": 5.0, "delta": 0.1394, "gamma": 0.0031, "vega": 0.1264, "theta": -0.3102, "rho": 0.019, "theo": 4.3076, "change": 0.425, "open": 2.52, "high": 4.5, "low": 2.52, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-03T14:10:09", "percent_change": 10.4295, "prev_day_close": 4.07499992847443}, {"option": "BE260828P00330000", "bid": 112.7, "bid_size": 6.0, "ask": 116.0, "ask_size": 6.0, "iv": 1.1766, "open_interest": 1.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0032, "vega": 0.123, "theta": -0.3, "rho": -0.1272, "theo": 115.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.42, "last_trade_time": "2026-07-27T11:41:11", "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "BE260828C00335000", "bid": 3.5, "bid_size": 2.0, "ask": 4.4, "ask_size": 14.0, "iv": 1.2462, "open_interest": 18.0, "volume": 30.0, "delta": 0.1295, "gamma": 0.003, "vega": 0.12, "theta": -0.2944, "rho": 0.0177, "theo": 3.9371, "change": -0.065, "open": 3.96, "high": 3.96, "low": 3.96, "tick": "no_change", "last_trade_price": 3.96, "last_trade_time": "2026-08-03T15:32:47", "percent_change": -1.61491, "prev_day_close": 4.02500009536743}, {"option": "BE260828P00335000", "bid": 117.6, "bid_size": 12.0, "ask": 120.85, "ask_size": 9.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.003, "vega": 0.1152, "theta": -0.2835, "rho": -0.1234, "theo": 119.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.074996948242}, {"option": "BE260828C00340000", "bid": 3.1, "bid_size": 32.0, "ask": 3.95, "ask_size": 19.0, "iv": 1.2371, "open_interest": 41.0, "volume": 22.0, "delta": 0.1201, "gamma": 0.0028, "vega": 0.1139, "theta": -0.279, "rho": 0.0164, "theo": 3.595, "change": 0.4, "open": 1.51, "high": 3.9, "low": 1.51, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:02:36", "percent_change": 11.4286, "prev_day_close": 3.5}, {"option": "BE260828P00340000", "bid": 122.0, "bid_size": 8.0, "ask": 125.3, "ask_size": 8.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0029, "vega": 0.1084, "theta": -0.2676, "rho": -0.1234, "theo": 124.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.824996948242}, {"option": "BE260828C00345000", "bid": 2.65, "bid_size": 35.0, "ask": 3.6, "ask_size": 13.0, "iv": 1.2282, "open_interest": 89.0, "volume": 15.0, "delta": 0.1116, "gamma": 0.0026, "vega": 0.1081, "theta": -0.2644, "rho": 0.0153, "theo": 3.2885, "change": -0.785, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T10:34:37", "percent_change": -23.8965, "prev_day_close": 3.2849999666214}, {"option": "BE260828P00345000", "bid": 126.7, "bid_size": 9.0, "ask": 130.0, "ask_size": 6.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0027, "vega": 0.1033, "theta": -0.2526, "rho": -0.1247, "theo": 129.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.775001525879}, {"option": "BE260828C00350000", "bid": 2.61, "bid_size": 40.0, "ask": 3.35, "ask_size": 30.0, "iv": 1.2415, "open_interest": 56.0, "volume": 36.0, "delta": 0.1035, "gamma": 0.0025, "vega": 0.1024, "theta": -0.2501, "rho": 0.0142, "theo": 3.0051, "change": 0.19, "open": 2.93, "high": 3.3, "low": 2.83, "tick": "no_change", "last_trade_price": 3.16, "last_trade_time": "2026-08-03T15:32:47", "percent_change": 6.39731, "prev_day_close": 2.97000002861023}, {"option": "BE260828P00350000", "bid": 131.5, "bid_size": 11.0, "ask": 134.85, "ask_size": 6.0, "iv": 1.1678, "open_interest": 3.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0026, "vega": 0.0976, "theta": -0.238, "rho": -0.1226, "theo": 133.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.98, "last_trade_time": "2026-07-29T12:58:11", "percent_change": 0.0, "prev_day_close": 142.125}, {"option": "BE260828C00355000", "bid": 2.43, "bid_size": 13.0, "ask": 3.05, "ask_size": 50.0, "iv": 1.2439, "open_interest": 12.0, "volume": 5.0, "delta": 0.0959, "gamma": 0.0024, "vega": 0.0967, "theta": -0.2362, "rho": 0.0132, "theo": 2.7438, "change": -0.16, "open": 1.55, "high": 2.65, "low": 1.55, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:56:26", "percent_change": -5.69395, "prev_day_close": 2.81000006198883}, {"option": "BE260828P00355000", "bid": 136.2, "bid_size": 8.0, "ask": 139.85, "ask_size": 8.0, "iv": 1.1752, "open_interest": 10.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0024, "vega": 0.0905, "theta": -0.2236, "rho": -0.1185, "theo": 138.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.55, "last_trade_time": "2026-07-22T10:16:07", "percent_change": 0.0, "prev_day_close": 147.099998474121}, {"option": "BE260828C00360000", "bid": 2.05, "bid_size": 30.0, "ask": 3.0, "ask_size": 36.0, "iv": 1.2467, "open_interest": 31.0, "volume": 3.0, "delta": 0.0889, "gamma": 0.0022, "vega": 0.0914, "theta": -0.2231, "rho": 0.0122, "theo": 2.5078, "change": -0.45, "open": 2.2, "high": 2.2, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T11:38:56", "percent_change": -17.1103, "prev_day_close": 2.62999999523163}, {"option": "BE260828P00360000", "bid": 141.0, "bid_size": 8.0, "ask": 144.55, "ask_size": 8.0, "iv": 1.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0023, "vega": 0.0842, "theta": -0.2099, "rho": -0.1153, "theo": 143.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.650001525879}, {"option": "BE260828C00365000", "bid": 1.85, "bid_size": 35.0, "ask": 2.65, "ask_size": 17.0, "iv": 1.24, "open_interest": 35.0, "volume": 4.0, "delta": 0.0825, "gamma": 0.0021, "vega": 0.0865, "theta": -0.2106, "rho": 0.0114, "theo": 2.2944, "change": -0.08, "open": 2.3, "high": 2.43, "low": 2.3, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T14:55:09", "percent_change": -3.18725, "prev_day_close": 2.50999999046326}, {"option": "BE260828P00365000", "bid": 145.8, "bid_size": 8.0, "ask": 149.15, "ask_size": 8.0, "iv": 1.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.0022, "vega": 0.0796, "theta": -0.1973, "rho": -0.1154, "theo": 148.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.599998474121}, {"option": "BE260828C00370000", "bid": 1.71, "bid_size": 15.0, "ask": 2.38, "ask_size": 13.0, "iv": 1.2392, "open_interest": 83.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.002, "vega": 0.0816, "theta": -0.1985, "rho": 0.0105, "theo": 2.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-07-31T15:52:43", "percent_change": 0.0, "prev_day_close": 2.21499997377396}, {"option": "BE260828P00370000", "bid": 150.6, "bid_size": 8.0, "ask": 154.25, "ask_size": 8.0, "iv": 1.1592, "open_interest": 2.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0021, "vega": 0.0753, "theta": -0.185, "rho": -0.1158, "theo": 152.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.19, "last_trade_time": "2026-07-27T11:27:40", "percent_change": 0.0, "prev_day_close": 161.424995422363}, {"option": "BE260828C00375000", "bid": 1.49, "bid_size": 24.0, "ask": 2.25, "ask_size": 28.0, "iv": 1.2403, "open_interest": 35.0, "volume": 5.0, "delta": 0.0707, "gamma": 0.0019, "vega": 0.0768, "theta": -0.1869, "rho": 0.0098, "theo": 1.915, "change": -0.04, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T10:46:51", "percent_change": -1.95122, "prev_day_close": 2.05000001192093}, {"option": "BE260828P00375000", "bid": 155.5, "bid_size": 7.0, "ask": 159.05, "ask_size": 8.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.002, "vega": 0.0689, "theta": -0.1729, "rho": -0.1092, "theo": 157.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.150001525879}, {"option": "BE260828C00380000", "bid": 1.65, "bid_size": 1.0, "ask": 2.55, "ask_size": 140.0, "iv": 1.2929, "open_interest": 7.0, "volume": 2.0, "delta": 0.0656, "gamma": 0.0018, "vega": 0.0724, "theta": -0.176, "rho": 0.0091, "theo": 1.7528, "change": -0.43, "open": 1.96, "high": 1.96, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T11:29:34", "percent_change": -21.1823, "prev_day_close": 2.03000003099442}, {"option": "BE260828P00380000", "bid": 160.5, "bid_size": 6.0, "ask": 163.95, "ask_size": 9.0, "iv": 1.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0019, "vega": 0.0644, "theta": -0.1616, "rho": -0.1066, "theo": 162.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "BE260828C00385000", "bid": 1.1, "bid_size": 52.0, "ask": 1.99, "ask_size": 27.0, "iv": 1.2387, "open_interest": 12.0, "volume": 1.0, "delta": 0.0607, "gamma": 0.0017, "vega": 0.0682, "theta": -0.1656, "rho": 0.0084, "theo": 1.6027, "change": -0.46, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-03T10:06:04", "percent_change": -26.9006, "prev_day_close": 1.70999997854233}, {"option": "BE260828P00385000", "bid": 165.15, "bid_size": 9.0, "ask": 168.55, "ask_size": 8.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0018, "vega": 0.0588, "theta": -0.1511, "rho": -0.0996, "theo": 167.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.025001525879}, {"option": "BE260828C00390000", "bid": 0.21, "bid_size": 116.0, "ask": 3.35, "ask_size": 133.0, "iv": 1.2948, "open_interest": 30.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0016, "vega": 0.0642, "theta": -0.1557, "rho": 0.0078, "theo": 1.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-30T10:01:22", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "BE260828P00390000", "bid": 170.05, "bid_size": 6.0, "ask": 173.35, "ask_size": 6.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0017, "vega": 0.0554, "theta": -0.1407, "rho": -0.0995, "theo": 172.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "BE260828C00395000", "bid": 0.52, "bid_size": 128.0, "ask": 1.8, "ask_size": 49.0, "iv": 1.217, "open_interest": 7.0, "volume": 28.0, "delta": 0.052, "gamma": 0.0015, "vega": 0.0604, "theta": -0.1463, "rho": 0.0072, "theo": 1.3404, "change": -0.025, "open": 1.23, "high": 1.48, "low": 1.23, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T13:56:13", "percent_change": -1.66113, "prev_day_close": 1.50499999523163}, {"option": "BE260828P00395000", "bid": 175.0, "bid_size": 9.0, "ask": 178.55, "ask_size": 8.0, "iv": 1.103, "open_interest": 2.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0016, "vega": 0.0515, "theta": -0.1308, "rho": -0.0974, "theo": 177.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.39, "last_trade_time": "2026-07-30T09:46:28", "percent_change": 0.0, "prev_day_close": 185.725006103516}, {"option": "BE260828C00400000", "bid": 0.04, "bid_size": 109.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.1562, "open_interest": 71.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0014, "vega": 0.0567, "theta": -0.1374, "rho": 0.0067, "theo": 1.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-31T14:32:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BE260828P00400000", "bid": 180.0, "bid_size": 9.0, "ask": 183.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0015, "vega": 0.0467, "theta": -0.1215, "rho": -0.091, "theo": 182.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.574996948242}, {"option": "BE260828C00405000", "bid": 0.78, "bid_size": 51.0, "ask": 2.79, "ask_size": 152.0, "iv": 1.3591, "open_interest": 35.0, "volume": 31.0, "delta": 0.0446, "gamma": 0.0013, "vega": 0.0533, "theta": -0.1289, "rho": 0.0062, "theo": 1.122, "change": -0.73, "open": 0.58, "high": 0.58, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:35:55", "percent_change": -59.3496, "prev_day_close": 1.22999995946884}, {"option": "BE260828P00405000", "bid": 185.0, "bid_size": 7.0, "ask": 188.45, "ask_size": 9.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0014, "vega": 0.0419, "theta": -0.1142, "rho": -0.0798, "theo": 187.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "BE260828C00410000", "bid": 0.75, "bid_size": 63.0, "ask": 1.25, "ask_size": 19.0, "iv": 1.2452, "open_interest": 361.0, "volume": 30.0, "delta": 0.0413, "gamma": 0.0012, "vega": 0.0501, "theta": -0.121, "rho": 0.0057, "theo": 1.0268, "change": -0.48, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:36:54", "percent_change": -32.4324, "prev_day_close": 1.48000001907349}, {"option": "BE260828P00410000", "bid": 189.7, "bid_size": 9.0, "ask": 193.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0013, "vega": 0.0376, "theta": -0.1055, "rho": -0.0788, "theo": 192.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-07-24T15:17:17", "percent_change": 0.0, "prev_day_close": 200.600006103516}, {"option": "BE260904C00080000", "bid": 136.85, "bid_size": 1.0, "ask": 141.5, "ask_size": 2.0, "iv": 1.6166, "open_interest": 1.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0238, "rho": 0.074, "theo": 139.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-07-29T10:12:34", "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "BE260904P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 38.0, "iv": 1.7062, "open_interest": 10.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0165, "theta": -0.0401, "rho": -0.0022, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-31T13:39:22", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "BE260904C00085000", "bid": 132.0, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 1.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0003, "vega": 0.0203, "theta": -0.0328, "rho": 0.0781, "theo": 134.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.875}, {"option": "BE260904P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 13.0, "iv": 1.8987, "open_interest": 3.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0485, "rho": -0.0028, "theo": 0.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-30T10:27:09", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "BE260904C00090000", "bid": 127.15, "bid_size": 1.0, "ask": 131.95, "ask_size": 1.0, "iv": 1.5606, "open_interest": 3.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0431, "rho": 0.0821, "theo": 129.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.45, "last_trade_time": "2026-07-29T09:30:30", "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "BE260904P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 12.0, "iv": 1.8273, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0583, "rho": -0.0035, "theo": 0.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-07-29T15:27:49", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "BE260904C00095000", "bid": 122.35, "bid_size": 7.0, "ask": 127.0, "ask_size": 2.0, "iv": 1.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0005, "vega": 0.0299, "theta": -0.0548, "rho": 0.086, "theo": 124.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.524997711182}, {"option": "BE260904P00095000", "bid": 0.01, "bid_size": 20.0, "ask": 2.06, "ask_size": 12.0, "iv": 1.602, "open_interest": 3.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0005, "vega": 0.03, "theta": -0.0694, "rho": -0.0043, "theo": 0.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-29T14:36:51", "percent_change": 0.0, "prev_day_close": 0.909999971278012}, {"option": "BE260904C00100000", "bid": 118.6, "bid_size": 8.0, "ask": 122.0, "ask_size": 7.0, "iv": 1.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0006, "vega": 0.0358, "theta": -0.0678, "rho": 0.0896, "theo": 119.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.700000762939}, {"option": "BE260904P00100000", "bid": 0.8, "bid_size": 1.0, "ask": 1.0, "ask_size": 2.0, "iv": 1.4752, "open_interest": 26.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0006, "vega": 0.0359, "theta": -0.0819, "rho": -0.0054, "theo": 0.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-31T15:29:48", "percent_change": 0.0, "prev_day_close": 1.33000001311302}, {"option": "BE260904C00105000", "bid": 113.8, "bid_size": 8.0, "ask": 117.4, "ask_size": 8.0, "iv": 1.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0007, "vega": 0.0424, "theta": -0.0823, "rho": 0.0931, "theo": 115.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "BE260904P00105000", "bid": 0.25, "bid_size": 108.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.3405, "open_interest": 27.0, "volume": 2.0, "delta": -0.0289, "gamma": 0.0007, "vega": 0.0426, "theta": -0.0958, "rho": -0.0066, "theo": 1.2225, "change": -0.775, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T11:54:10", "percent_change": -39.2405, "prev_day_close": 1.97499996423721}, {"option": "BE260904C00110000", "bid": 109.1, "bid_size": 6.0, "ask": 112.7, "ask_size": 8.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0008, "vega": 0.0499, "theta": -0.0983, "rho": 0.0963, "theo": 110.4216, "change": 0.0, "open": 0.0, "high": 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": "BE260904P00110000", "bid": 1.2, "bid_size": 38.0, "ask": 2.4, "ask_size": 20.0, "iv": 1.5111, "open_interest": 515.0, "volume": 9.0, "delta": -0.0351, "gamma": 0.0008, "vega": 0.0499, "theta": -0.1112, "rho": -0.008, "theo": 1.5088, "change": -0.56, "open": 1.5, "high": 1.59, "low": 1.35, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:06:00", "percent_change": -28.5714, "prev_day_close": 1.96000003814697}, {"option": "BE260904C00115000", "bid": 104.45, "bid_size": 8.0, "ask": 108.0, "ask_size": 5.0, "iv": 1.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.001, "vega": 0.058, "theta": -0.1156, "rho": 0.0992, "theo": 105.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "BE260904P00115000", "bid": 1.22, "bid_size": 64.0, "ask": 2.76, "ask_size": 126.0, "iv": 1.4595, "open_interest": 96.0, "volume": 6.0, "delta": -0.0422, "gamma": 0.001, "vega": 0.058, "theta": -0.128, "rho": -0.0097, "theo": 1.8485, "change": -0.705, "open": 2.59, "high": 2.59, "low": 1.7, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-03T13:27:01", "percent_change": -27.4854, "prev_day_close": 2.56499993801117}, {"option": "BE260904C00120000", "bid": 99.9, "bid_size": 8.0, "ask": 103.5, "ask_size": 7.0, "iv": 1.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0011, "vega": 0.067, "theta": -0.1343, "rho": 0.1019, "theo": 101.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "BE260904P00120000", "bid": 1.51, "bid_size": 80.0, "ask": 2.92, "ask_size": 60.0, "iv": 1.4123, "open_interest": 114.0, "volume": 4.0, "delta": -0.0504, "gamma": 0.0011, "vega": 0.067, "theta": -0.1462, "rho": -0.0115, "theo": 2.2493, "change": -0.62, "open": 2.2, "high": 2.2, "low": 2.14, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-08-03T12:51:51", "percent_change": -22.4638, "prev_day_close": 2.75999999046326}, {"option": "BE260904C00125000", "bid": 95.4, "bid_size": 6.0, "ask": 99.0, "ask_size": 7.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0013, "vega": 0.0766, "theta": -0.1542, "rho": 0.1043, "theo": 96.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "BE260904P00125000", "bid": 2.2, "bid_size": 4.0, "ask": 3.3, "ask_size": 7.0, "iv": 1.4051, "open_interest": 85.0, "volume": 4.0, "delta": -0.0597, "gamma": 0.0013, "vega": 0.0766, "theta": -0.1656, "rho": -0.0137, "theo": 2.7179, "change": -0.38, "open": 2.61, "high": 2.72, "low": 2.61, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T14:34:59", "percent_change": -12.2581, "prev_day_close": 3.09999990463257}, {"option": "BE260904C00130000", "bid": 91.0, "bid_size": 8.0, "ask": 94.65, "ask_size": 8.0, "iv": 1.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0015, "vega": 0.0868, "theta": -0.1753, "rho": 0.1064, "theo": 92.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "BE260904P00130000", "bid": 2.5, "bid_size": 57.0, "ask": 5.5, "ask_size": 19.0, "iv": 1.4673, "open_interest": 56.0, "volume": 36.0, "delta": -0.0702, "gamma": 0.0015, "vega": 0.0869, "theta": -0.1861, "rho": -0.016, "theo": 3.2623, "change": -0.75, "open": 3.35, "high": 4.51, "low": 2.85, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T14:41:18", "percent_change": -18.0723, "prev_day_close": 4.14999985694885}, {"option": "BE260904C00135000", "bid": 86.55, "bid_size": 8.0, "ask": 90.4, "ask_size": 8.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0017, "vega": 0.0977, "theta": -0.1973, "rho": 0.1081, "theo": 87.9022, "change": 0.0, "open": 0.0, "high": 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": "BE260904P00135000", "bid": 2.86, "bid_size": 58.0, "ask": 5.3, "ask_size": 147.0, "iv": 1.391, "open_interest": 44.0, "volume": 26.0, "delta": -0.0818, "gamma": 0.0017, "vega": 0.0977, "theta": -0.2076, "rho": -0.0188, "theo": 3.8894, "change": -0.57, "open": 5.5, "high": 5.5, "low": 3.3, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-08-03T14:07:32", "percent_change": -13.6364, "prev_day_close": 4.17999994754791}, {"option": "BE260904C00140000", "bid": 82.3, "bid_size": 9.0, "ask": 86.15, "ask_size": 25.0, "iv": 1.4115, "open_interest": 0.0, "volume": 2.0, "delta": 0.9059, "gamma": 0.0019, "vega": 0.1089, "theta": -0.22, "rho": 0.1095, "theo": 83.639, "change": 6.025, "open": 82.7, "high": 82.7, "low": 82.65, "tick": "down", "last_trade_price": 82.65, "last_trade_time": "2026-08-03T12:34:45", "percent_change": 7.86297, "prev_day_close": 76.625}, {"option": "BE260904P00140000", "bid": 3.6, "bid_size": 64.0, "ask": 5.45, "ask_size": 32.0, "iv": 1.3511, "open_interest": 58.0, "volume": 33.0, "delta": -0.0947, "gamma": 0.0019, "vega": 0.1091, "theta": -0.2298, "rho": -0.0215, "theo": 4.607, "change": -1.605, "open": 7.0, "high": 7.0, "low": 4.15, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-08-03T15:31:35", "percent_change": -26.2041, "prev_day_close": 6.125}, {"option": "BE260904C00145000", "bid": 77.95, "bid_size": 6.0, "ask": 82.0, "ask_size": 7.0, "iv": 1.3879, "open_interest": 1.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0021, "vega": 0.1206, "theta": -0.2433, "rho": 0.1105, "theo": 79.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-07-29T11:45:01", "percent_change": 0.0, "prev_day_close": 72.6500015258789}, {"option": "BE260904P00145000", "bid": 4.1, "bid_size": 121.0, "ask": 5.85, "ask_size": 35.0, "iv": 1.3091, "open_interest": 60.0, "volume": 218.0, "delta": -0.1089, "gamma": 0.0021, "vega": 0.1208, "theta": -0.2526, "rho": -0.0249, "theo": 5.4222, "change": -1.08, "open": 8.0, "high": 8.0, "low": 4.74, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-08-03T15:47:23", "percent_change": -16.4885, "prev_day_close": 6.54999995231628}, {"option": "BE260904C00150000", "bid": 73.95, "bid_size": 6.0, "ask": 77.9, "ask_size": 8.0, "iv": 1.3742, "open_interest": 9.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0024, "vega": 0.1324, "theta": -0.2668, "rho": 0.1112, "theo": 75.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-07-30T10:52:31", "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "BE260904P00150000", "bid": 5.25, "bid_size": 56.0, "ask": 7.95, "ask_size": 23.0, "iv": 1.3699, "open_interest": 1584.0, "volume": 38.0, "delta": -0.1243, "gamma": 0.0024, "vega": 0.1328, "theta": -0.2757, "rho": -0.0283, "theo": 6.3447, "change": -1.78, "open": 9.4, "high": 9.4, "low": 5.69, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-08-03T15:47:23", "percent_change": -21.4458, "prev_day_close": 8.30000019073486}, {"option": "BE260904C00155000", "bid": 69.95, "bid_size": 8.0, "ask": 73.8, "ask_size": 8.0, "iv": 1.3543, "open_interest": 3.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0026, "vega": 0.1445, "theta": -0.2904, "rho": 0.1115, "theo": 71.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.78, "last_trade_time": "2026-07-30T15:34:59", "percent_change": 0.0, "prev_day_close": 64.9749984741211}, {"option": "BE260904P00155000", "bid": 6.0, "bid_size": 134.0, "ask": 8.8, "ask_size": 45.0, "iv": 1.3277, "open_interest": 60.0, "volume": 29.0, "delta": -0.1408, "gamma": 0.0026, "vega": 0.1446, "theta": -0.2987, "rho": -0.0322, "theo": 7.3729, "change": -1.92, "open": 9.52, "high": 9.52, "low": 7.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-08-03T15:10:32", "percent_change": -20.6452, "prev_day_close": 9.30000019073486}, {"option": "BE260904C00160000", "bid": 65.9, "bid_size": 19.0, "ask": 70.05, "ask_size": 32.0, "iv": 1.3387, "open_interest": 62.0, "volume": 7.0, "delta": 0.8422, "gamma": 0.0028, "vega": 0.1563, "theta": -0.3137, "rho": 0.1115, "theo": 67.6277, "change": 6.45, "open": 70.14, "high": 70.14, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T12:16:17", "percent_change": 10.4793, "prev_day_close": 61.5499992370606}, {"option": "BE260904P00160000", "bid": 7.55, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.3005, "open_interest": 45.0, "volume": 65.0, "delta": -0.1586, "gamma": 0.0028, "vega": 0.1565, "theta": -0.3215, "rho": -0.0366, "theo": 8.5242, "change": -2.075, "open": 12.25, "high": 12.25, "low": 8.3, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-08-03T15:54:07", "percent_change": -19.5294, "prev_day_close": 10.625}, {"option": "BE260904C00165000", "bid": 62.7, "bid_size": 10.0, "ask": 66.5, "ask_size": 8.0, "iv": 1.3486, "open_interest": 39.0, "volume": 1.0, "delta": 0.8234, "gamma": 0.0031, "vega": 0.1681, "theta": -0.3365, "rho": 0.1111, "theo": 63.9151, "change": 4.73, "open": 62.68, "high": 62.68, "low": 62.68, "tick": "up", "last_trade_price": 62.68, "last_trade_time": "2026-08-03T12:40:04", "percent_change": 8.16221, "prev_day_close": 57.9500007629394}, {"option": "BE260904P00165000", "bid": 8.15, "bid_size": 125.0, "ask": 10.45, "ask_size": 36.0, "iv": 1.2772, "open_interest": 298.0, "volume": 11.0, "delta": -0.1774, "gamma": 0.0031, "vega": 0.1683, "theta": -0.3438, "rho": -0.0405, "theo": 9.7909, "change": -2.125, "open": 10.25, "high": 10.25, "low": 8.8, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:33:18", "percent_change": -17.9704, "prev_day_close": 11.8249998092651}, {"option": "BE260904C00170000", "bid": 59.4, "bid_size": 8.0, "ask": 62.85, "ask_size": 59.0, "iv": 1.3443, "open_interest": 76.0, "volume": 4.0, "delta": 0.8036, "gamma": 0.0033, "vega": 0.1796, "theta": -0.3585, "rho": 0.1103, "theo": 60.3298, "change": 4.7, "open": 59.55, "high": 59.55, "low": 59.55, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-08-03T11:44:49", "percent_change": 8.56883, "prev_day_close": 54.8499984741211}, {"option": "BE260904P00170000", "bid": 10.0, "bid_size": 91.0, "ask": 12.75, "ask_size": 95.0, "iv": 1.3107, "open_interest": 219.0, "volume": 35.0, "delta": -0.1973, "gamma": 0.0033, "vega": 0.1797, "theta": -0.3653, "rho": -0.0454, "theo": 11.1875, "change": -2.55, "open": 15.9, "high": 15.9, "low": 10.8, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T15:15:08", "percent_change": -18.4116, "prev_day_close": 13.8499999046326}, {"option": "BE260904C00175000", "bid": 56.0, "bid_size": 32.0, "ask": 59.5, "ask_size": 35.0, "iv": 1.3389, "open_interest": 12.0, "volume": 2.0, "delta": 0.7829, "gamma": 0.0035, "vega": 0.1905, "theta": -0.3795, "rho": 0.1093, "theo": 56.8742, "change": 6.05, "open": 43.87, "high": 57.6, "low": 43.87, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-08-03T12:19:54", "percent_change": 11.7362, "prev_day_close": 51.5500011444092}, {"option": "BE260904P00175000", "bid": 11.5, "bid_size": 93.0, "ask": 14.75, "ask_size": 85.0, "iv": 1.3146, "open_interest": 29.0, "volume": 24.0, "delta": -0.2181, "gamma": 0.0035, "vega": 0.1909, "theta": -0.3859, "rho": -0.0498, "theo": 12.7149, "change": -2.95, "open": 13.88, "high": 13.88, "low": 11.45, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:22:29", "percent_change": -19.0939, "prev_day_close": 15.4500002861023}, {"option": "BE260904C00180000", "bid": 52.8, "bid_size": 36.0, "ask": 56.1, "ask_size": 72.0, "iv": 1.3311, "open_interest": 41.0, "volume": 13.0, "delta": 0.7612, "gamma": 0.0037, "vega": 0.201, "theta": -0.3993, "rho": 0.1079, "theo": 53.5515, "change": 6.65, "open": 49.7, "high": 55.8, "low": 49.7, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T15:40:45", "percent_change": 13.8976, "prev_day_close": 47.8499984741211}, {"option": "BE260904P00180000", "bid": 13.55, "bid_size": 66.0, "ask": 15.15, "ask_size": 12.0, "iv": 1.2853, "open_interest": 93.0, "volume": 36.0, "delta": -0.2398, "gamma": 0.0037, "vega": 0.2012, "theta": -0.4052, "rho": -0.0548, "theo": 14.376, "change": -3.125, "open": 20.0, "high": 20.0, "low": 14.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -17.8317, "prev_day_close": 17.5249996185303}, {"option": "BE260904C00185000", "bid": 49.65, "bid_size": 11.0, "ask": 52.0, "ask_size": 47.0, "iv": 1.3024, "open_interest": 28.0, "volume": 3.0, "delta": 0.7389, "gamma": 0.0039, "vega": 0.2107, "theta": -0.4176, "rho": 0.1063, "theo": 50.3649, "change": 4.425, "open": 35.6, "high": 50.05, "low": 35.6, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-08-03T11:05:54", "percent_change": 9.69863, "prev_day_close": 45.625}, {"option": "BE260904P00185000", "bid": 15.3, "bid_size": 42.0, "ask": 17.1, "ask_size": 42.0, "iv": 1.2819, "open_interest": 16.0, "volume": 57.0, "delta": -0.2622, "gamma": 0.0039, "vega": 0.2108, "theta": -0.4231, "rho": -0.0605, "theo": 16.1719, "change": -3.12, "open": 22.1, "high": 22.1, "low": 16.11, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-08-03T14:52:46", "percent_change": -15.9591, "prev_day_close": 19.5500001907349}, {"option": "BE260904C00190000", "bid": 46.7, "bid_size": 6.0, "ask": 49.8, "ask_size": 68.0, "iv": 1.3176, "open_interest": 17.0, "volume": 3.0, "delta": 0.716, "gamma": 0.0041, "vega": 0.2196, "theta": -0.4344, "rho": 0.1044, "theo": 47.3136, "change": 6.775, "open": 52.0, "high": 52.0, "low": 49.15, "tick": "up", "last_trade_price": 49.35, "last_trade_time": "2026-08-03T14:07:35", "percent_change": 15.9131, "prev_day_close": 42.5749988555908}, {"option": "BE260904P00190000", "bid": 17.25, "bid_size": 65.0, "ask": 18.95, "ask_size": 12.0, "iv": 1.2748, "open_interest": 58.0, "volume": 36.0, "delta": -0.2853, "gamma": 0.0041, "vega": 0.2199, "theta": -0.4394, "rho": -0.0651, "theo": 18.1067, "change": -4.88, "open": 23.35, "high": 23.35, "low": 16.87, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-08-03T14:21:03", "percent_change": -22.4368, "prev_day_close": 21.75}, {"option": "BE260904C00195000", "bid": 43.7, "bid_size": 53.0, "ask": 46.35, "ask_size": 37.0, "iv": 1.2975, "open_interest": 15.0, "volume": 83.0, "delta": 0.6925, "gamma": 0.0043, "vega": 0.2278, "theta": -0.4494, "rho": 0.1022, "theo": 44.4001, "change": 6.65, "open": 29.0, "high": 46.75, "low": 29.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-08-03T10:35:19", "percent_change": 16.5835, "prev_day_close": 40.1000003814697}, {"option": "BE260904P00195000", "bid": 19.25, "bid_size": 44.0, "ask": 21.9, "ask_size": 37.0, "iv": 1.2875, "open_interest": 51.0, "volume": 10.0, "delta": -0.3088, "gamma": 0.0043, "vega": 0.228, "theta": -0.454, "rho": -0.071, "theo": 20.1775, "change": -3.745, "open": 26.85, "high": 26.85, "low": 20.13, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-08-03T15:08:09", "percent_change": -15.6859, "prev_day_close": 23.875}, {"option": "BE260904C00200000", "bid": 40.9, "bid_size": 13.0, "ask": 43.35, "ask_size": 15.0, "iv": 1.2868, "open_interest": 156.0, "volume": 8.0, "delta": 0.6687, "gamma": 0.0044, "vega": 0.235, "theta": -0.4627, "rho": 0.0999, "theo": 41.6232, "change": 2.825, "open": 29.0, "high": 44.1, "low": 29.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T12:47:58", "percent_change": 7.49834, "prev_day_close": 37.6750011444092}, {"option": "BE260904P00200000", "bid": 21.5, "bid_size": 93.0, "ask": 23.3, "ask_size": 58.0, "iv": 1.2657, "open_interest": 141.0, "volume": 94.0, "delta": -0.3329, "gamma": 0.0044, "vega": 0.2353, "theta": -0.4668, "rho": -0.0759, "theo": 22.3943, "change": -3.745, "open": 24.3, "high": 24.3, "low": 20.0, "tick": "down", "last_trade_price": 22.58, "last_trade_time": "2026-08-03T13:48:35", "percent_change": -14.226, "prev_day_close": 26.3250007629395}, {"option": "BE260904C00205000", "bid": 38.3, "bid_size": 42.0, "ask": 40.75, "ask_size": 42.0, "iv": 1.2838, "open_interest": 53.0, "volume": 29.0, "delta": 0.6446, "gamma": 0.0046, "vega": 0.2413, "theta": -0.474, "rho": 0.0974, "theo": 38.981, "change": 6.35, "open": 27.55, "high": 41.5, "low": 27.55, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T10:38:33", "percent_change": 18.0654, "prev_day_close": 35.1499996185303}, {"option": "BE260904P00205000", "bid": 23.95, "bid_size": 50.0, "ask": 25.7, "ask_size": 19.0, "iv": 1.2648, "open_interest": 31.0, "volume": 25.0, "delta": -0.3571, "gamma": 0.0046, "vega": 0.2415, "theta": -0.4777, "rho": -0.0814, "theo": 24.7404, "change": -4.275, "open": 23.15, "high": 24.65, "low": 22.8, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-08-03T15:44:29", "percent_change": -14.7796, "prev_day_close": 28.9250001907349}, {"option": "BE260904C00210000", "bid": 35.95, "bid_size": 7.0, "ask": 38.75, "ask_size": 80.0, "iv": 1.293, "open_interest": 234.0, "volume": 31.0, "delta": 0.6204, "gamma": 0.0047, "vega": 0.2466, "theta": -0.4834, "rho": 0.0946, "theo": 36.4738, "change": 2.925, "open": 26.8, "high": 39.45, "low": 26.8, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-08-03T12:50:25", "percent_change": 8.81688, "prev_day_close": 33.1750001907349}, {"option": "BE260904P00210000", "bid": 25.95, "bid_size": 74.0, "ask": 28.15, "ask_size": 34.0, "iv": 1.2496, "open_interest": 52.0, "volume": 9.0, "delta": -0.3814, "gamma": 0.0047, "vega": 0.2467, "theta": -0.4866, "rho": -0.0873, "theo": 27.2193, "change": -3.475, "open": 29.55, "high": 29.55, "low": 27.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-08-03T12:42:21", "percent_change": -10.9191, "prev_day_close": 31.8250007629394}, {"option": "BE260904C00215000", "bid": 33.5, "bid_size": 24.0, "ask": 35.85, "ask_size": 39.0, "iv": 1.2771, "open_interest": 82.0, "volume": 18.0, "delta": 0.5961, "gamma": 0.0048, "vega": 0.2508, "theta": -0.4908, "rho": 0.0919, "theo": 34.0974, "change": 3.415, "open": 25.19, "high": 36.27, "low": 25.19, "tick": "down", "last_trade_price": 33.94, "last_trade_time": "2026-08-03T14:56:57", "percent_change": 11.1876, "prev_day_close": 30.5249996185303}, {"option": "BE260904P00215000", "bid": 28.6, "bid_size": 69.0, "ask": 31.55, "ask_size": 40.0, "iv": 1.2642, "open_interest": 16.0, "volume": 7.0, "delta": -0.4056, "gamma": 0.0048, "vega": 0.251, "theta": -0.4936, "rho": -0.0924, "theo": 29.8199, "change": -6.075, "open": 39.0, "high": 39.0, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-08-03T10:34:41", "percent_change": -17.5705, "prev_day_close": 34.5749988555908}, {"option": "BE260904C00220000", "bid": 31.2, "bid_size": 25.0, "ask": 34.0, "ask_size": 24.0, "iv": 1.2804, "open_interest": 50.0, "volume": 31.0, "delta": 0.5719, "gamma": 0.0048, "vega": 0.2541, "theta": -0.4963, "rho": 0.0889, "theo": 31.8492, "change": 3.675, "open": 32.45, "high": 34.5, "low": 30.5, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 12.7053, "prev_day_close": 28.9250001907349}, {"option": "BE260904P00220000", "bid": 31.3, "bid_size": 30.0, "ask": 33.6, "ask_size": 26.0, "iv": 1.2461, "open_interest": 45.0, "volume": 64.0, "delta": -0.4301, "gamma": 0.0049, "vega": 0.2542, "theta": -0.4986, "rho": -0.098, "theo": 32.5724, "change": -4.725, "open": 33.63, "high": 33.63, "low": 31.26, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-08-03T15:47:19", "percent_change": -12.6761, "prev_day_close": 37.2749996185303}, {"option": "BE260904C00225000", "bid": 29.1, "bid_size": 27.0, "ask": 31.2, "ask_size": 27.0, "iv": 1.2645, "open_interest": 41.0, "volume": 11.0, "delta": 0.5479, "gamma": 0.0049, "vega": 0.2564, "theta": -0.4999, "rho": 0.0859, "theo": 29.7274, "change": 1.355, "open": 25.2, "high": 31.83, "low": 25.2, "tick": "down", "last_trade_price": 28.48, "last_trade_time": "2026-08-03T11:57:12", "percent_change": 4.99539, "prev_day_close": 27.125}, {"option": "BE260904P00225000", "bid": 33.95, "bid_size": 54.0, "ask": 36.75, "ask_size": 29.0, "iv": 1.2446, "open_interest": 5.0, "volume": 1.0, "delta": -0.4542, "gamma": 0.0049, "vega": 0.2564, "theta": -0.5018, "rho": -0.1037, "theo": 35.4384, "change": -4.33, "open": 36.07, "high": 36.07, "low": 36.07, "tick": "down", "last_trade_price": 36.07, "last_trade_time": "2026-08-03T12:48:32", "percent_change": -10.7178, "prev_day_close": 40.3999996185303}, {"option": "BE260904C00230000", "bid": 26.9, "bid_size": 30.0, "ask": 30.15, "ask_size": 79.0, "iv": 1.2765, "open_interest": 57.0, "volume": 47.0, "delta": 0.5242, "gamma": 0.0049, "vega": 0.2578, "theta": -0.5017, "rho": 0.0828, "theo": 27.7263, "change": 2.4, "open": 19.0, "high": 30.37, "low": 19.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-08-03T13:59:15", "percent_change": 9.56175, "prev_day_close": 25.1000003814697}, {"option": "BE260904P00230000", "bid": 37.15, "bid_size": 31.0, "ask": 39.5, "ask_size": 25.0, "iv": 1.2415, "open_interest": 121.0, "volume": 1.0, "delta": -0.478, "gamma": 0.005, "vega": 0.2576, "theta": -0.5031, "rho": -0.1082, "theo": 38.4278, "change": -6.33, "open": 37.67, "high": 37.67, "low": 37.67, "tick": "down", "last_trade_price": 37.67, "last_trade_time": "2026-08-03T14:20:13", "percent_change": -14.3864, "prev_day_close": 44.0}, {"option": "BE260904C00235000", "bid": 25.2, "bid_size": 25.0, "ask": 27.5, "ask_size": 32.0, "iv": 1.2628, "open_interest": 502.0, "volume": 22.0, "delta": 0.5008, "gamma": 0.0049, "vega": 0.2582, "theta": -0.5017, "rho": 0.0797, "theo": 25.8422, "change": 3.175, "open": 18.12, "high": 29.0, "low": 18.12, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T15:15:55", "percent_change": 13.3825, "prev_day_close": 23.7249994277954}, {"option": "BE260904P00235000", "bid": 40.2, "bid_size": 42.0, "ask": 42.8, "ask_size": 7.0, "iv": 1.2418, "open_interest": 300.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.005, "vega": 0.258, "theta": -0.5027, "rho": -0.1137, "theo": 41.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.52, "last_trade_time": "2026-07-31T14:24:08", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "BE260904C00240000", "bid": 23.55, "bid_size": 15.0, "ask": 25.75, "ask_size": 80.0, "iv": 1.2635, "open_interest": 103.0, "volume": 11.0, "delta": 0.4779, "gamma": 0.0049, "vega": 0.2577, "theta": -0.5001, "rho": 0.0766, "theo": 24.0722, "change": 1.91, "open": 23.3, "high": 25.05, "low": 23.3, "tick": "down", "last_trade_price": 24.11, "last_trade_time": "2026-08-03T14:55:52", "percent_change": 8.6036, "prev_day_close": 22.1999998092651}, {"option": "BE260904P00240000", "bid": 43.25, "bid_size": 27.0, "ask": 46.0, "ask_size": 10.0, "iv": 1.236, "open_interest": 16.0, "volume": 2.0, "delta": -0.5246, "gamma": 0.005, "vega": 0.2575, "theta": -0.5007, "rho": -0.1188, "theo": 44.7546, "change": -2.8, "open": 47.75, "high": 47.75, "low": 47.75, "tick": "no_change", "last_trade_price": 47.75, "last_trade_time": "2026-08-03T10:01:20", "percent_change": -5.53907, "prev_day_close": 50.5500011444092}, {"option": "BE260904C00245000", "bid": 21.7, "bid_size": 30.0, "ask": 24.5, "ask_size": 43.0, "iv": 1.2661, "open_interest": 0.0, "volume": 3.0, "delta": 0.4554, "gamma": 0.0049, "vega": 0.2565, "theta": -0.4969, "rho": 0.0735, "theo": 22.4101, "change": 3.1, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-03T10:34:38", "percent_change": 15.1961, "prev_day_close": 20.3999996185303}, {"option": "BE260904P00245000", "bid": 47.15, "bid_size": 9.0, "ask": 49.35, "ask_size": 25.0, "iv": 1.2457, "open_interest": 5.0, "volume": 1.0, "delta": -0.5472, "gamma": 0.005, "vega": 0.256, "theta": -0.497, "rho": -0.1232, "theo": 48.0846, "change": -6.025, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -11.1522, "prev_day_close": 54.0249996185303}, {"option": "BE260904C00250000", "bid": 20.15, "bid_size": 24.0, "ask": 22.5, "ask_size": 63.0, "iv": 1.2562, "open_interest": 39.0, "volume": 416.0, "delta": 0.4335, "gamma": 0.0049, "vega": 0.2545, "theta": -0.4922, "rho": 0.0704, "theo": 20.8512, "change": 1.55, "open": 11.95, "high": 22.8, "low": 11.6, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-03T13:45:57", "percent_change": 8.01033, "prev_day_close": 19.3500003814697}, {"option": "BE260904P00250000", "bid": 49.8, "bid_size": 42.0, "ask": 53.0, "ask_size": 34.0, "iv": 1.2328, "open_interest": 23.0, "volume": 1.0, "delta": -0.5693, "gamma": 0.0049, "vega": 0.254, "theta": -0.492, "rho": -0.1277, "theo": 51.5193, "change": -9.365, "open": 48.61, "high": 48.61, "low": 48.61, "tick": "down", "last_trade_price": 48.61, "last_trade_time": "2026-08-03T10:51:05", "percent_change": -16.1535, "prev_day_close": 57.9750003814697}, {"option": "BE260904C00255000", "bid": 18.8, "bid_size": 30.0, "ask": 21.6, "ask_size": 63.0, "iv": 1.2681, "open_interest": 30.0, "volume": 1.0, "delta": 0.4122, "gamma": 0.0048, "vega": 0.2517, "theta": -0.4863, "rho": 0.0672, "theo": 19.3924, "change": -6.725, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T09:32:26", "percent_change": -37.3093, "prev_day_close": 18.0249996185303}, {"option": "BE260904P00255000", "bid": 53.6, "bid_size": 29.0, "ask": 56.3, "ask_size": 18.0, "iv": 1.232, "open_interest": 2.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0049, "vega": 0.2512, "theta": -0.4856, "rho": -0.1325, "theo": 55.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-07-29T12:19:12", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "BE260904C00260000", "bid": 17.2, "bid_size": 42.0, "ask": 20.0, "ask_size": 73.0, "iv": 1.2573, "open_interest": 86.0, "volume": 27.0, "delta": 0.3917, "gamma": 0.0048, "vega": 0.2485, "theta": -0.4793, "rho": 0.0643, "theo": 18.0393, "change": 2.51, "open": 12.2, "high": 19.61, "low": 12.2, "tick": "up", "last_trade_price": 19.01, "last_trade_time": "2026-08-03T15:11:49", "percent_change": 15.2121, "prev_day_close": 16.5}, {"option": "BE260904P00260000", "bid": 57.0, "bid_size": 42.0, "ask": 59.9, "ask_size": 9.0, "iv": 1.2254, "open_interest": 2.0, "volume": 2.0, "delta": -0.6115, "gamma": 0.0048, "vega": 0.2472, "theta": -0.4781, "rho": -0.1362, "theo": 58.6804, "change": -6.09, "open": 66.05, "high": 66.05, "low": 59.36, "tick": "down", "last_trade_price": 59.36, "last_trade_time": "2026-08-03T11:18:04", "percent_change": -9.30481, "prev_day_close": 65.4500007629394}, {"option": "BE260904C00265000", "bid": 15.9, "bid_size": 10.0, "ask": 18.25, "ask_size": 93.0, "iv": 1.2464, "open_interest": 23.0, "volume": 14.0, "delta": 0.3717, "gamma": 0.0047, "vega": 0.2445, "theta": -0.4711, "rho": 0.0613, "theo": 16.7627, "change": 1.675, "open": 14.6, "high": 17.7, "low": 14.6, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T15:34:31", "percent_change": 10.6858, "prev_day_close": 15.6749997138977}, {"option": "BE260904P00265000", "bid": 60.7, "bid_size": 17.0, "ask": 63.5, "ask_size": 13.0, "iv": 1.2212, "open_interest": 2.0, "volume": 3.0, "delta": -0.6317, "gamma": 0.0048, "vega": 0.2435, "theta": -0.4694, "rho": -0.1397, "theo": 62.4011, "change": -6.465, "open": 62.6, "high": 62.6, "low": 62.56, "tick": "down", "last_trade_price": 62.56, "last_trade_time": "2026-08-03T12:04:20", "percent_change": -9.36617, "prev_day_close": 69.0250015258789}, {"option": "BE260904C00270000", "bid": 14.9, "bid_size": 25.0, "ask": 16.85, "ask_size": 30.0, "iv": 1.2453, "open_interest": 49.0, "volume": 156.0, "delta": 0.3524, "gamma": 0.0046, "vega": 0.24, "theta": -0.462, "rho": 0.0584, "theo": 15.5713, "change": 2.425, "open": 11.85, "high": 17.0, "low": 11.85, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T14:09:57", "percent_change": 16.6381, "prev_day_close": 14.5749998092651}, {"option": "BE260904P00270000", "bid": 64.45, "bid_size": 17.0, "ask": 67.5, "ask_size": 14.0, "iv": 1.223, "open_interest": 3.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0047, "vega": 0.2389, "theta": -0.4599, "rho": -0.1442, "theo": 66.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.07, "last_trade_time": "2026-07-29T10:23:54", "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "BE260904C00275000", "bid": 13.8, "bid_size": 34.0, "ask": 15.6, "ask_size": 41.0, "iv": 1.2419, "open_interest": 170.0, "volume": 30.0, "delta": 0.3339, "gamma": 0.0045, "vega": 0.2351, "theta": -0.452, "rho": 0.0555, "theo": 14.4606, "change": 1.425, "open": 12.51, "high": 16.5, "low": 12.51, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-08-03T14:52:39", "percent_change": 10.6942, "prev_day_close": 13.3249998092651}, {"option": "BE260904P00275000", "bid": 68.8, "bid_size": 12.0, "ask": 71.1, "ask_size": 18.0, "iv": 1.2247, "open_interest": 4.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0046, "vega": 0.234, "theta": -0.4496, "rho": -0.1478, "theo": 70.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.63, "last_trade_time": "2026-07-31T12:44:13", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "BE260904C00280000", "bid": 12.55, "bid_size": 54.0, "ask": 14.7, "ask_size": 54.0, "iv": 1.2397, "open_interest": 26.0, "volume": 42.0, "delta": 0.316, "gamma": 0.0044, "vega": 0.2299, "theta": -0.4414, "rho": 0.0528, "theo": 13.4248, "change": 1.15, "open": 7.4, "high": 14.35, "low": 7.4, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T14:47:20", "percent_change": 9.12698, "prev_day_close": 12.5999999046326}, {"option": "BE260904P00280000", "bid": 72.3, "bid_size": 30.0, "ask": 75.45, "ask_size": 23.0, "iv": 1.2232, "open_interest": 5.0, "volume": 1.0, "delta": -0.6879, "gamma": 0.0045, "vega": 0.2282, "theta": -0.4385, "rho": -0.1492, "theo": 74.0513, "change": 11.685, "open": 92.96, "high": 92.96, "low": 92.96, "tick": "up", "last_trade_price": 92.96, "last_trade_time": "2026-08-03T09:33:53", "percent_change": 14.3771, "prev_day_close": 81.2750015258789}, {"option": "BE260904C00285000", "bid": 12.0, "bid_size": 17.0, "ask": 13.6, "ask_size": 59.0, "iv": 1.2455, "open_interest": 67.0, "volume": 19.0, "delta": 0.2989, "gamma": 0.0043, "vega": 0.2242, "theta": -0.4301, "rho": 0.0501, "theo": 12.4598, "change": 0.5, "open": 5.15, "high": 12.0, "low": 5.15, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T11:38:17", "percent_change": 4.34783, "prev_day_close": 11.5}, {"option": "BE260904P00285000", "bid": 76.3, "bid_size": 10.0, "ask": 79.2, "ask_size": 15.0, "iv": 1.2153, "open_interest": 35.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0044, "vega": 0.2226, "theta": -0.4268, "rho": -0.1535, "theo": 78.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-07-31T15:43:37", "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "BE260904C00290000", "bid": 10.6, "bid_size": 30.0, "ask": 12.75, "ask_size": 51.0, "iv": 1.235, "open_interest": 11.0, "volume": 25.0, "delta": 0.2825, "gamma": 0.0042, "vega": 0.2183, "theta": -0.4184, "rho": 0.0475, "theo": 11.5625, "change": 0.87, "open": 8.82, "high": 12.65, "low": 8.82, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-08-03T15:02:51", "percent_change": 7.98165, "prev_day_close": 10.9000000953674}, {"option": "BE260904P00290000", "bid": 80.4, "bid_size": 10.0, "ask": 83.25, "ask_size": 9.0, "iv": 1.2131, "open_interest": 5.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0043, "vega": 0.2165, "theta": -0.4147, "rho": -0.1556, "theo": 82.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.68, "last_trade_time": "2026-07-27T11:04:17", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "BE260904C00295000", "bid": 9.75, "bid_size": 25.0, "ask": 12.55, "ask_size": 113.0, "iv": 1.2493, "open_interest": 26.0, "volume": 4.0, "delta": 0.2668, "gamma": 0.0041, "vega": 0.2122, "theta": -0.4062, "rho": 0.0451, "theo": 10.7279, "change": -2.6, "open": 6.9, "high": 7.4, "low": 6.9, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T09:55:31", "percent_change": -26.0, "prev_day_close": 10.0}, {"option": "BE260904P00295000", "bid": 84.5, "bid_size": 13.0, "ask": 87.45, "ask_size": 13.0, "iv": 1.2115, "open_interest": 0.0, "volume": 1.0, "delta": -0.7376, "gamma": 0.0042, "vega": 0.2105, "theta": -0.4022, "rho": -0.1598, "theo": 86.3474, "change": -6.975, "open": 86.95, "high": 86.95, "low": 86.95, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-08-03T13:27:42", "percent_change": -7.42614, "prev_day_close": 93.9249992370606}, {"option": "BE260904C00300000", "bid": 9.55, "bid_size": 9.0, "ask": 10.95, "ask_size": 126.0, "iv": 1.2439, "open_interest": 355.0, "volume": 76.0, "delta": 0.2517, "gamma": 0.004, "vega": 0.206, "theta": -0.3937, "rho": 0.0427, "theo": 9.9442, "change": 0.635, "open": 5.38, "high": 11.2, "low": 5.38, "tick": "no_change", "last_trade_price": 10.26, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 6.5974, "prev_day_close": 9.625}, {"option": "BE260904P00300000", "bid": 88.65, "bid_size": 8.0, "ask": 91.7, "ask_size": 9.0, "iv": 1.2094, "open_interest": 5.0, "volume": 2.0, "delta": -0.7528, "gamma": 0.004, "vega": 0.2033, "theta": -0.3893, "rho": -0.1597, "theo": 90.5731, "change": -8.76, "open": 89.54, "high": 89.54, "low": 89.54, "tick": "down", "last_trade_price": 89.54, "last_trade_time": "2026-08-03T15:30:46", "percent_change": -8.9115, "prev_day_close": 98.3000030517578}, {"option": "BE260904C00305000", "bid": 8.75, "bid_size": 14.0, "ask": 10.35, "ask_size": 27.0, "iv": 1.2452, "open_interest": 20.0, "volume": 1.0, "delta": 0.2375, "gamma": 0.0039, "vega": 0.1995, "theta": -0.3811, "rho": 0.0404, "theo": 9.2233, "change": 1.35, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T14:11:55", "percent_change": 15.6069, "prev_day_close": 8.64999985694885}, {"option": "BE260904P00305000", "bid": 92.9, "bid_size": 11.0, "ask": 95.9, "ask_size": 8.0, "iv": 1.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0039, "vega": 0.1971, "theta": -0.3763, "rho": -0.1627, "theo": 94.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "BE260904C00310000", "bid": 8.1, "bid_size": 20.0, "ask": 9.55, "ask_size": 53.0, "iv": 1.2424, "open_interest": 36.0, "volume": 3.0, "delta": 0.224, "gamma": 0.0037, "vega": 0.193, "theta": -0.3685, "rho": 0.0382, "theo": 8.5609, "change": 2.0, "open": 8.1, "high": 10.0, "low": 8.1, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-03T11:23:08", "percent_change": 25.0, "prev_day_close": 8.0}, {"option": "BE260904P00310000", "bid": 97.2, "bid_size": 9.0, "ask": 100.3, "ask_size": 10.0, "iv": 1.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.0038, "vega": 0.1902, "theta": -0.3632, "rho": -0.1623, "theo": 99.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.825000762939}, {"option": "BE260904C00315000", "bid": 6.9, "bid_size": 60.0, "ask": 10.15, "ask_size": 89.0, "iv": 1.2598, "open_interest": 7.0, "volume": 3.0, "delta": 0.2111, "gamma": 0.0036, "vega": 0.1865, "theta": -0.3557, "rho": 0.0361, "theo": 7.9396, "change": 0.325, "open": 6.25, "high": 8.0, "low": 6.25, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-03T13:11:35", "percent_change": 4.2623, "prev_day_close": 7.625}, {"option": "BE260904P00315000", "bid": 101.6, "bid_size": 7.0, "ask": 104.7, "ask_size": 7.0, "iv": 1.2058, "open_interest": 1.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0037, "vega": 0.1837, "theta": -0.35, "rho": -0.165, "theo": 103.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.35, "last_trade_time": "2026-07-29T12:33:01", "percent_change": 0.0, "prev_day_close": 111.424999237061}, {"option": "BE260904C00320000", "bid": 6.15, "bid_size": 79.0, "ask": 8.0, "ask_size": 24.0, "iv": 1.2125, "open_interest": 22.0, "volume": 56.0, "delta": 0.1989, "gamma": 0.0035, "vega": 0.18, "theta": -0.3429, "rho": 0.0341, "theo": 7.3626, "change": 1.085, "open": 7.97, "high": 7.97, "low": 7.2, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-08-03T13:38:29", "percent_change": 16.6284, "prev_day_close": 6.52500009536743}, {"option": "BE260904P00320000", "bid": 106.0, "bid_size": 8.0, "ask": 109.1, "ask_size": 8.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0036, "vega": 0.1762, "theta": -0.3368, "rho": -0.1651, "theo": 107.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "BE260904C00325000", "bid": 5.6, "bid_size": 66.0, "ask": 8.05, "ask_size": 108.0, "iv": 1.2285, "open_interest": 17.0, "volume": 44.0, "delta": 0.1873, "gamma": 0.0034, "vega": 0.1734, "theta": -0.3302, "rho": 0.0322, "theo": 6.8274, "change": 0.9, "open": 6.1, "high": 7.4, "low": 5.8, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-03T14:02:37", "percent_change": 13.9535, "prev_day_close": 6.45000004768372}, {"option": "BE260904P00325000", "bid": 110.45, "bid_size": 9.0, "ask": 113.55, "ask_size": 8.0, "iv": 1.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0034, "vega": 0.1698, "theta": -0.3236, "rho": -0.1669, "theo": 112.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.275001525879}, {"option": "BE260904C00330000", "bid": 5.05, "bid_size": 176.0, "ask": 7.15, "ask_size": 49.0, "iv": 1.2148, "open_interest": 32.0, "volume": 16.0, "delta": 0.1763, "gamma": 0.0032, "vega": 0.1669, "theta": -0.3175, "rho": 0.0303, "theo": 6.3315, "change": 0.385, "open": 5.25, "high": 6.9, "low": 5.25, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-08-03T15:59:15", "percent_change": 6.33745, "prev_day_close": 6.07499980926514}, {"option": "BE260904P00330000", "bid": 114.9, "bid_size": 11.0, "ask": 118.05, "ask_size": 8.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0033, "vega": 0.163, "theta": -0.3107, "rho": -0.1654, "theo": 116.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.875}, {"option": "BE260904C00335000", "bid": 5.45, "bid_size": 33.0, "ask": 8.2, "ask_size": 184.0, "iv": 1.2869, "open_interest": 25.0, "volume": 14.0, "delta": 0.1659, "gamma": 0.0031, "vega": 0.1605, "theta": -0.3051, "rho": 0.0286, "theo": 5.8718, "change": 1.05, "open": 6.45, "high": 6.45, "low": 6.3, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-03T14:02:37", "percent_change": 19.6262, "prev_day_close": 5.35000014305115}, {"option": "BE260904P00335000", "bid": 119.3, "bid_size": 8.0, "ask": 122.65, "ask_size": 6.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0032, "vega": 0.1563, "theta": -0.2978, "rho": -0.1672, "theo": 121.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.274997711182}, {"option": "BE260904C00340000", "bid": 5.1, "bid_size": 14.0, "ask": 6.05, "ask_size": 55.0, "iv": 1.2379, "open_interest": 121.0, "volume": 51.0, "delta": 0.1559, "gamma": 0.003, "vega": 0.1542, "theta": -0.2927, "rho": 0.027, "theo": 5.4409, "change": 0.05, "open": 3.2, "high": 6.0, "low": 2.91, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:56:34", "percent_change": 0.952381, "prev_day_close": 5.25}, {"option": "BE260904P00340000", "bid": 123.8, "bid_size": 6.0, "ask": 127.3, "ask_size": 9.0, "iv": 1.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0031, "vega": 0.1493, "theta": -0.2852, "rho": -0.1655, "theo": 126.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "BE260911C00095000", "bid": 123.5, "bid_size": 8.0, "ask": 127.15, "ask_size": 18.0, "iv": 1.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0005, "vega": 0.0379, "theta": -0.0562, "rho": 0.0996, "theo": 124.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.700000762939}, {"option": "BE260911P00095000", "bid": 0.75, "bid_size": 18.0, "ask": 1.32, "ask_size": 47.0, "iv": 1.4284, "open_interest": 0.0, "volume": 3.0, "delta": -0.0224, "gamma": 0.0005, "vega": 0.0379, "theta": -0.0683, "rho": -0.0062, "theo": 0.9945, "change": -0.95, "open": 1.16, "high": 1.16, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:55:52", "percent_change": -48.7179, "prev_day_close": 1.95000004768372}, {"option": "BE260911C00100000", "bid": 118.75, "bid_size": 8.0, "ask": 122.4, "ask_size": 13.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0006, "vega": 0.0451, "theta": -0.0689, "rho": 0.1036, "theo": 120.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.174999237061}, {"option": "BE260911P00100000", "bid": 0.88, "bid_size": 21.0, "ask": 1.6, "ask_size": 75.0, "iv": 1.4209, "open_interest": 5.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0006, "vega": 0.0451, "theta": -0.0804, "rho": -0.0076, "theo": 1.246, "change": -0.39, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-03T10:10:20", "percent_change": -24.5283, "prev_day_close": 1.58999997377396}, {"option": "BE260911C00105000", "bid": 114.25, "bid_size": 3.0, "ask": 117.75, "ask_size": 5.0, "iv": 1.4819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0007, "vega": 0.0532, "theta": -0.0828, "rho": 0.1074, "theo": 115.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.475002288818}, {"option": "BE260911P00105000", "bid": 1.05, "bid_size": 17.0, "ask": 2.08, "ask_size": 27.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0007, "vega": 0.0533, "theta": -0.0939, "rho": -0.0093, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 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": "BE260911C00110000", "bid": 109.85, "bid_size": 2.0, "ask": 113.0, "ask_size": 3.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0009, "vega": 0.062, "theta": -0.0979, "rho": 0.1109, "theo": 110.9438, "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": 103.299999237061}, {"option": "BE260911P00110000", "bid": 1.45, "bid_size": 9.0, "ask": 2.0, "ask_size": 2.0, "iv": 1.3578, "open_interest": 1.0, "volume": 4.0, "delta": -0.0405, "gamma": 0.0009, "vega": 0.0621, "theta": -0.1085, "rho": -0.0113, "theo": 1.9052, "change": -1.29, "open": 2.0, "high": 2.0, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-03T15:21:44", "percent_change": -42.1569, "prev_day_close": 3.06000000238419}, {"option": "BE260911C00115000", "bid": 105.15, "bid_size": 5.0, "ask": 108.5, "ask_size": 7.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.001, "vega": 0.0717, "theta": -0.1141, "rho": 0.1141, "theo": 106.3877, "change": 0.0, "open": 0.0, "high": 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": "BE260911P00115000", "bid": 1.7, "bid_size": 35.0, "ask": 3.1, "ask_size": 122.0, "iv": 1.383, "open_interest": 0.0, "volume": 6.0, "delta": -0.0485, "gamma": 0.001, "vega": 0.0718, "theta": -0.1243, "rho": -0.0134, "theo": 2.3256, "change": -0.615, "open": 2.5, "high": 2.5, "low": 1.94, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-08-03T13:55:40", "percent_change": -22.0826, "prev_day_close": 2.7849999666214}, {"option": "BE260911C00120000", "bid": 100.5, "bid_size": 8.0, "ask": 104.0, "ask_size": 7.0, "iv": 1.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0012, "vega": 0.082, "theta": -0.1314, "rho": 0.1169, "theo": 101.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3250007629394}, {"option": "BE260911P00120000", "bid": 2.1, "bid_size": 26.0, "ask": 3.2, "ask_size": 23.0, "iv": 1.3382, "open_interest": 0.0, "volume": 3.0, "delta": -0.0574, "gamma": 0.0012, "vega": 0.0821, "theta": -0.1412, "rho": -0.016, "theo": 2.8154, "change": 0.055, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 1.91972, "prev_day_close": 2.8649999499321}, {"option": "BE260911C00125000", "bid": 96.25, "bid_size": 4.0, "ask": 99.85, "ask_size": 9.0, "iv": 1.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0014, "vega": 0.093, "theta": -0.1495, "rho": 0.1194, "theo": 97.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1749992370606}, {"option": "BE260911P00125000", "bid": 2.45, "bid_size": 29.0, "ask": 4.25, "ask_size": 60.0, "iv": 1.3422, "open_interest": 2.0, "volume": 8.0, "delta": -0.0675, "gamma": 0.0014, "vega": 0.0932, "theta": -0.1589, "rho": -0.0186, "theo": 3.3832, "change": -1.075, "open": 3.25, "high": 3.35, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T13:11:31", "percent_change": -25.7485, "prev_day_close": 4.17500007152557}, {"option": "BE260911C00130000", "bid": 92.15, "bid_size": 2.0, "ask": 95.5, "ask_size": 6.0, "iv": 1.3956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0015, "vega": 0.1046, "theta": -0.1685, "rho": 0.1216, "theo": 93.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-07-31T15:08:06", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "BE260911P00130000", "bid": 3.1, "bid_size": 94.0, "ask": 4.95, "ask_size": 42.0, "iv": 1.3335, "open_interest": 5.0, "volume": 5.0, "delta": -0.0786, "gamma": 0.0015, "vega": 0.1047, "theta": -0.1774, "rho": -0.022, "theo": 4.0311, "change": -0.75, "open": 5.95, "high": 5.95, "low": 4.02, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T14:54:49", "percent_change": -15.3061, "prev_day_close": 4.90000009536743}, {"option": "BE260911C00135000", "bid": 87.7, "bid_size": 3.0, "ask": 91.3, "ask_size": 16.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0017, "vega": 0.1166, "theta": -0.188, "rho": 0.1234, "theo": 88.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8250007629394}, {"option": "BE260911P00135000", "bid": 3.85, "bid_size": 68.0, "ask": 6.0, "ask_size": 102.0, "iv": 1.3364, "open_interest": 8.0, "volume": 11.0, "delta": -0.0908, "gamma": 0.0017, "vega": 0.1169, "theta": -0.1965, "rho": -0.0251, "theo": 4.7701, "change": -0.755, "open": 7.0, "high": 7.0, "low": 4.35, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-08-03T15:24:40", "percent_change": -13.9171, "prev_day_close": 5.42499995231628}, {"option": "BE260911C00140000", "bid": 83.5, "bid_size": 6.0, "ask": 86.35, "ask_size": 8.0, "iv": 1.324, "open_interest": 2.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0019, "vega": 0.129, "theta": -0.208, "rho": 0.1247, "theo": 84.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.69, "last_trade_time": "2026-07-30T13:42:20", "percent_change": 0.0, "prev_day_close": 78.0250015258789}, {"option": "BE260911P00140000", "bid": 3.75, "bid_size": 162.0, "ask": 7.5, "ask_size": 124.0, "iv": 1.3146, "open_interest": 5.0, "volume": 4.0, "delta": -0.1041, "gamma": 0.0019, "vega": 0.1291, "theta": -0.2161, "rho": -0.0291, "theo": 5.606, "change": -1.175, "open": 5.09, "high": 5.6, "low": 5.09, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T13:27:25", "percent_change": -17.4721, "prev_day_close": 6.72500014305115}, {"option": "BE260911C00145000", "bid": 79.4, "bid_size": 8.0, "ask": 83.15, "ask_size": 5.0, "iv": 1.341, "open_interest": 2.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0021, "vega": 0.1415, "theta": -0.2281, "rho": 0.1257, "theo": 80.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.97, "last_trade_time": "2026-07-30T13:42:20", "percent_change": 0.0, "prev_day_close": 74.1999969482422}, {"option": "BE260911P00145000", "bid": 5.55, "bid_size": 81.0, "ask": 7.8, "ask_size": 82.0, "iv": 1.3132, "open_interest": 3.0, "volume": 8.0, "delta": -0.1186, "gamma": 0.0021, "vega": 0.1416, "theta": -0.2358, "rho": -0.0333, "theo": 6.5429, "change": -1.83, "open": 6.05, "high": 6.6, "low": 6.05, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-08-03T13:55:40", "percent_change": -22.1818, "prev_day_close": 8.25000023841858}, {"option": "BE260911C00150000", "bid": 75.55, "bid_size": 7.0, "ask": 79.0, "ask_size": 18.0, "iv": 1.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0023, "vega": 0.1542, "theta": -0.2483, "rho": 0.1263, "theo": 76.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "BE260911P00150000", "bid": 6.35, "bid_size": 133.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.2683, "open_interest": 30.0, "volume": 23.0, "delta": -0.134, "gamma": 0.0023, "vega": 0.1544, "theta": -0.2556, "rho": -0.0374, "theo": 7.5888, "change": -1.975, "open": 10.45, "high": 10.45, "low": 7.21, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T13:59:49", "percent_change": -21.4092, "prev_day_close": 9.22499990463257}, {"option": "BE260911C00155000", "bid": 71.85, "bid_size": 9.0, "ask": 74.6, "ask_size": 8.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0025, "vega": 0.1669, "theta": -0.2683, "rho": 0.1266, "theo": 72.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "BE260911P00155000", "bid": 7.3, "bid_size": 124.0, "ask": 9.25, "ask_size": 9.0, "iv": 1.2649, "open_interest": 17.0, "volume": 4.0, "delta": -0.1506, "gamma": 0.0025, "vega": 0.1671, "theta": -0.2753, "rho": -0.0424, "theo": 8.7499, "change": -1.805, "open": 9.37, "high": 9.37, "low": 8.1, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-08-03T11:26:00", "percent_change": -17.2315, "prev_day_close": 10.4749999046326}, {"option": "BE260911C00160000", "bid": 68.25, "bid_size": 20.0, "ask": 71.7, "ask_size": 23.0, "iv": 1.3238, "open_interest": 1.0, "volume": 3.0, "delta": 0.833, "gamma": 0.0027, "vega": 0.1793, "theta": -0.2879, "rho": 0.1265, "theo": 69.2884, "change": -0.625, "open": 60.75, "high": 62.55, "low": 60.75, "tick": "up", "last_trade_price": 62.55, "last_trade_time": "2026-08-03T09:59:28", "percent_change": -0.989314, "prev_day_close": 63.1749992370606}, {"option": "BE260911P00160000", "bid": 8.9, "bid_size": 78.0, "ask": 10.75, "ask_size": 13.0, "iv": 1.2691, "open_interest": 57.0, "volume": 5.0, "delta": -0.1681, "gamma": 0.0027, "vega": 0.1797, "theta": -0.2945, "rho": -0.0468, "theo": 10.025, "change": -2.425, "open": 11.0, "high": 11.0, "low": 9.45, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-03T14:11:25", "percent_change": -20.4211, "prev_day_close": 11.875}, {"option": "BE260911C00165000", "bid": 64.7, "bid_size": 10.0, "ask": 68.1, "ask_size": 55.0, "iv": 1.3097, "open_interest": 0.0, "volume": 4.0, "delta": 0.8147, "gamma": 0.0029, "vega": 0.1915, "theta": -0.3069, "rho": 0.1259, "theo": 65.7049, "change": 0.64, "open": 52.1, "high": 60.59, "low": 52.1, "tick": "up", "last_trade_price": 60.59, "last_trade_time": "2026-08-03T10:06:17", "percent_change": 1.06756, "prev_day_close": 59.9500007629394}, {"option": "BE260911P00165000", "bid": 10.3, "bid_size": 33.0, "ask": 13.45, "ask_size": 62.0, "iv": 1.2975, "open_interest": 12.0, "volume": 4.0, "delta": -0.1864, "gamma": 0.0029, "vega": 0.1917, "theta": -0.3131, "rho": -0.0524, "theo": 11.416, "change": -2.225, "open": 14.65, "high": 14.65, "low": 10.56, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-03T13:39:52", "percent_change": -16.094, "prev_day_close": 13.8250002861023}, {"option": "BE260911C00170000", "bid": 61.25, "bid_size": 6.0, "ask": 63.8, "ask_size": 8.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0031, "vega": 0.2032, "theta": -0.3252, "rho": 0.1251, "theo": 62.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-07-30T10:29:38", "percent_change": 0.0, "prev_day_close": 56.6749992370606}, {"option": "BE260911P00170000", "bid": 11.75, "bid_size": 86.0, "ask": 14.35, "ask_size": 52.0, "iv": 1.2732, "open_interest": 17.0, "volume": 7.0, "delta": -0.2056, "gamma": 0.0031, "vega": 0.2034, "theta": -0.331, "rho": -0.0581, "theo": 12.9336, "change": -2.15, "open": 13.5, "high": 13.5, "low": 12.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T13:25:11", "percent_change": -14.2857, "prev_day_close": 15.0499997138977}, {"option": "BE260911C00175000", "bid": 57.85, "bid_size": 8.0, "ask": 61.35, "ask_size": 8.0, "iv": 1.2939, "open_interest": 1.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0033, "vega": 0.2144, "theta": -0.3425, "rho": 0.124, "theo": 58.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-07-30T10:15:41", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "BE260911P00175000", "bid": 12.85, "bid_size": 103.0, "ask": 15.2, "ask_size": 14.0, "iv": 1.2359, "open_interest": 13.0, "volume": 7.0, "delta": -0.2255, "gamma": 0.0033, "vega": 0.2147, "theta": -0.348, "rho": -0.0631, "theo": 14.5794, "change": -2.45, "open": 13.35, "high": 14.8, "low": 13.35, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T13:30:39", "percent_change": -14.2857, "prev_day_close": 17.1499996185303}, {"option": "BE260911C00180000", "bid": 54.8, "bid_size": 6.0, "ask": 57.3, "ask_size": 28.0, "iv": 1.272, "open_interest": 1.0, "volume": 2.0, "delta": 0.7552, "gamma": 0.0035, "vega": 0.2251, "theta": -0.3588, "rho": 0.1225, "theo": 55.7018, "change": 7.575, "open": 57.7, "high": 57.75, "low": 57.7, "tick": "up", "last_trade_price": 57.75, "last_trade_time": "2026-08-03T14:12:12", "percent_change": 15.0972, "prev_day_close": 50.1750011444092}, {"option": "BE260911P00180000", "bid": 14.95, "bid_size": 127.0, "ask": 17.35, "ask_size": 69.0, "iv": 1.2477, "open_interest": 60.0, "volume": 1.0, "delta": -0.2461, "gamma": 0.0035, "vega": 0.2253, "theta": -0.3639, "rho": -0.0696, "theo": 16.3507, "change": -4.225, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T10:46:16", "percent_change": -21.9766, "prev_day_close": 19.2249994277954}, {"option": "BE260911C00185000", "bid": 51.45, "bid_size": 22.0, "ask": 54.1, "ask_size": 25.0, "iv": 1.2583, "open_interest": 0.0, "volume": 8.0, "delta": 0.7341, "gamma": 0.0037, "vega": 0.2349, "theta": -0.3738, "rho": 0.1208, "theo": 52.6217, "change": 4.375, "open": 37.67, "high": 55.7, "low": 37.67, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-08-03T11:49:18", "percent_change": 9.1671, "prev_day_close": 47.7250003814697}, {"option": "BE260911P00185000", "bid": 16.85, "bid_size": 121.0, "ask": 18.95, "ask_size": 11.0, "iv": 1.2369, "open_interest": 3.0, "volume": 8.0, "delta": -0.2673, "gamma": 0.0037, "vega": 0.2354, "theta": -0.3786, "rho": -0.0746, "theo": 18.2502, "change": -3.015, "open": 15.6, "high": 18.7, "low": 15.6, "tick": "down", "last_trade_price": 18.26, "last_trade_time": "2026-08-03T13:25:22", "percent_change": -14.1716, "prev_day_close": 21.2749996185303}, {"option": "BE260911C00190000", "bid": 48.7, "bid_size": 38.0, "ask": 51.25, "ask_size": 54.0, "iv": 1.2599, "open_interest": 1.0, "volume": 2.0, "delta": 0.7126, "gamma": 0.0038, "vega": 0.244, "theta": -0.3876, "rho": 0.1188, "theo": 49.6693, "change": 7.0, "open": 51.45, "high": 51.65, "low": 51.45, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-08-03T14:07:49", "percent_change": 15.6775, "prev_day_close": 44.6499996185303}, {"option": "BE260911P00190000", "bid": 19.55, "bid_size": 22.0, "ask": 21.1, "ask_size": 8.0, "iv": 1.2488, "open_interest": 14.0, "volume": 35.0, "delta": -0.289, "gamma": 0.0038, "vega": 0.2442, "theta": -0.392, "rho": -0.0812, "theo": 20.2889, "change": -3.7, "open": 21.0, "high": 21.34, "low": 19.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T14:25:41", "percent_change": -15.6448, "prev_day_close": 23.6499996185303}, {"option": "BE260911C00195000", "bid": 45.65, "bid_size": 21.0, "ask": 48.85, "ask_size": 35.0, "iv": 1.2593, "open_interest": 1.0, "volume": 3.0, "delta": 0.6907, "gamma": 0.004, "vega": 0.2523, "theta": -0.4, "rho": 0.1166, "theo": 46.8457, "change": 5.175, "open": 46.35, "high": 47.35, "low": 46.35, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-08-03T13:57:43", "percent_change": 12.2703, "prev_day_close": 42.1749992370606}, {"option": "BE260911P00195000", "bid": 20.85, "bid_size": 100.0, "ask": 23.25, "ask_size": 48.0, "iv": 1.2276, "open_interest": 4.0, "volume": 5.0, "delta": -0.311, "gamma": 0.004, "vega": 0.2525, "theta": -0.4041, "rho": -0.0881, "theo": 22.4458, "change": -3.98, "open": 20.9, "high": 22.57, "low": 20.9, "tick": "down", "last_trade_price": 21.87, "last_trade_time": "2026-08-03T15:54:13", "percent_change": -15.3965, "prev_day_close": 25.8499994277954}, {"option": "BE260911C00200000", "bid": 43.2, "bid_size": 8.0, "ask": 45.7, "ask_size": 30.0, "iv": 1.2512, "open_interest": 8.0, "volume": 7.0, "delta": 0.6686, "gamma": 0.0041, "vega": 0.2596, "theta": -0.4109, "rho": 0.1142, "theo": 44.148, "change": 4.97, "open": 28.5, "high": 47.07, "low": 28.5, "tick": "down", "last_trade_price": 44.97, "last_trade_time": "2026-08-03T14:27:56", "percent_change": 12.425, "prev_day_close": 40.0}, {"option": "BE260911P00200000", "bid": 23.2, "bid_size": 30.0, "ask": 25.65, "ask_size": 31.0, "iv": 1.2282, "open_interest": 28.0, "volume": 4.0, "delta": -0.3331, "gamma": 0.0041, "vega": 0.2599, "theta": -0.4147, "rho": -0.0928, "theo": 24.7217, "change": -3.68, "open": 26.1, "high": 26.1, "low": 23.86, "tick": "down", "last_trade_price": 24.62, "last_trade_time": "2026-08-03T12:25:09", "percent_change": -13.0035, "prev_day_close": 28.3000001907349}, {"option": "BE260911C00205000", "bid": 40.75, "bid_size": 36.0, "ask": 43.7, "ask_size": 47.0, "iv": 1.2606, "open_interest": 8.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0042, "vega": 0.266, "theta": -0.4204, "rho": 0.1115, "theo": 41.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-07-31T13:33:42", "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "BE260911P00205000", "bid": 25.85, "bid_size": 59.0, "ask": 28.0, "ask_size": 28.0, "iv": 1.228, "open_interest": 2.0, "volume": 5.0, "delta": -0.3556, "gamma": 0.0042, "vega": 0.2662, "theta": -0.4238, "rho": -0.1, "theo": 27.1431, "change": -3.1, "open": 27.36, "high": 27.9, "low": 27.35, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-08-03T12:41:45", "percent_change": -10.0, "prev_day_close": 31.0}, {"option": "BE260911C00210000", "bid": 38.3, "bid_size": 11.0, "ask": 41.0, "ask_size": 57.0, "iv": 1.2523, "open_interest": 7.0, "volume": 4.0, "delta": 0.6239, "gamma": 0.0043, "vega": 0.2715, "theta": -0.4283, "rho": 0.1088, "theo": 39.1268, "change": 4.35, "open": 25.38, "high": 40.9, "low": 25.38, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-08-03T15:50:13", "percent_change": 12.2708, "prev_day_close": 35.4500007629394}, {"option": "BE260911P00210000", "bid": 28.15, "bid_size": 48.0, "ask": 31.0, "ask_size": 47.0, "iv": 1.2297, "open_interest": 12.0, "volume": 5.0, "delta": -0.3779, "gamma": 0.0043, "vega": 0.2717, "theta": -0.4315, "rho": -0.1072, "theo": 29.666, "change": -3.75, "open": 29.6, "high": 30.25, "low": 29.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-08-03T12:41:03", "percent_change": -11.0783, "prev_day_close": 33.8500003814697}, {"option": "BE260911C00215000", "bid": 35.85, "bid_size": 28.0, "ask": 38.0, "ask_size": 21.0, "iv": 1.2348, "open_interest": 8.0, "volume": 5.0, "delta": 0.6016, "gamma": 0.0044, "vega": 0.276, "theta": -0.4348, "rho": 0.1059, "theo": 36.7981, "change": 3.125, "open": 24.45, "high": 38.0, "low": 24.45, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-08-03T13:41:51", "percent_change": 9.3633, "prev_day_close": 33.3749990463257}, {"option": "BE260911P00215000", "bid": 31.1, "bid_size": 46.0, "ask": 33.4, "ask_size": 10.0, "iv": 1.2276, "open_interest": 0.0, "volume": 46.0, "delta": -0.4004, "gamma": 0.0044, "vega": 0.2761, "theta": -0.4376, "rho": -0.1114, "theo": 32.3213, "change": -3.775, "open": 42.87, "high": 42.87, "low": 30.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-08-03T12:41:22", "percent_change": -10.2234, "prev_day_close": 36.9249992370606}, {"option": "BE260911C00220000", "bid": 33.7, "bid_size": 8.0, "ask": 36.65, "ask_size": 43.0, "iv": 1.2486, "open_interest": 13.0, "volume": 28.0, "delta": 0.5793, "gamma": 0.0044, "vega": 0.2796, "theta": -0.4398, "rho": 0.1029, "theo": 34.5868, "change": 4.075, "open": 22.5, "high": 37.07, "low": 22.5, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-08-03T15:50:54", "percent_change": 13.1134, "prev_day_close": 31.0749998092651}, {"option": "BE260911P00220000", "bid": 33.6, "bid_size": 31.0, "ask": 36.1, "ask_size": 38.0, "iv": 1.2183, "open_interest": 2.0, "volume": 7.0, "delta": -0.4229, "gamma": 0.0045, "vega": 0.2797, "theta": -0.4422, "rho": -0.1187, "theo": 35.1087, "change": -7.625, "open": 48.0, "high": 48.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T10:31:29", "percent_change": -19.2429, "prev_day_close": 39.625}, {"option": "BE260911C00225000", "bid": 31.7, "bid_size": 47.0, "ask": 34.05, "ask_size": 62.0, "iv": 1.2405, "open_interest": 7.0, "volume": 6.0, "delta": 0.5572, "gamma": 0.0045, "vega": 0.2823, "theta": -0.4433, "rho": 0.0998, "theo": 32.4914, "change": 3.715, "open": 34.11, "high": 34.12, "low": 32.75, "tick": "down", "last_trade_price": 32.99, "last_trade_time": "2026-08-03T15:58:33", "percent_change": 12.69, "prev_day_close": 29.2750005722046}, {"option": "BE260911P00225000", "bid": 36.6, "bid_size": 31.0, "ask": 39.15, "ask_size": 20.0, "iv": 1.2213, "open_interest": 9.0, "volume": 2.0, "delta": -0.445, "gamma": 0.0045, "vega": 0.2823, "theta": -0.4455, "rho": -0.1258, "theo": 37.9844, "change": -6.24, "open": 36.61, "high": 36.61, "low": 36.51, "tick": "down", "last_trade_price": 36.51, "last_trade_time": "2026-08-03T10:58:31", "percent_change": -14.5965, "prev_day_close": 42.75}, {"option": "BE260911C00230000", "bid": 29.3, "bid_size": 33.0, "ask": 31.9, "ask_size": 35.0, "iv": 1.2262, "open_interest": 4.0, "volume": 7.0, "delta": 0.5354, "gamma": 0.0045, "vega": 0.2841, "theta": -0.4454, "rho": 0.0967, "theo": 30.5065, "change": 1.395, "open": 25.75, "high": 32.56, "low": 25.75, "tick": "down", "last_trade_price": 29.12, "last_trade_time": "2026-08-03T11:32:01", "percent_change": 5.03156, "prev_day_close": 27.7249994277954}, {"option": "BE260911P00230000", "bid": 39.5, "bid_size": 54.0, "ask": 42.45, "ask_size": 47.0, "iv": 1.2226, "open_interest": 2.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0046, "vega": 0.2838, "theta": -0.4473, "rho": -0.13, "theo": 40.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.58, "last_trade_time": "2026-07-31T15:54:58", "percent_change": 0.0, "prev_day_close": 45.9750003814697}, {"option": "BE260911C00235000", "bid": 27.75, "bid_size": 12.0, "ask": 30.35, "ask_size": 45.0, "iv": 1.2357, "open_interest": 6.0, "volume": 1.0, "delta": 0.5139, "gamma": 0.0046, "vega": 0.285, "theta": -0.4462, "rho": 0.0934, "theo": 28.6284, "change": 3.275, "open": 28.8, "high": 28.8, "low": 28.8, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-08-03T10:28:43", "percent_change": 12.8306, "prev_day_close": 25.5250005722046}, {"option": "BE260911P00235000", "bid": 42.45, "bid_size": 30.0, "ask": 45.2, "ask_size": 3.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0046, "vega": 0.2847, "theta": -0.4477, "rho": -0.1363, "theo": 44.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "BE260911C00240000", "bid": 26.0, "bid_size": 27.0, "ask": 28.1, "ask_size": 20.0, "iv": 1.226, "open_interest": 19.0, "volume": 11.0, "delta": 0.4927, "gamma": 0.0046, "vega": 0.285, "theta": -0.4458, "rho": 0.0902, "theo": 26.855, "change": 3.805, "open": 27.0, "high": 28.18, "low": 27.0, "tick": "up", "last_trade_price": 28.18, "last_trade_time": "2026-08-03T14:15:33", "percent_change": 15.6103, "prev_day_close": 24.375}, {"option": "BE260911P00240000", "bid": 45.7, "bid_size": 38.0, "ask": 48.2, "ask_size": 6.0, "iv": 1.206, "open_interest": 2.0, "volume": 3.0, "delta": -0.5101, "gamma": 0.0046, "vega": 0.2848, "theta": -0.447, "rho": -0.1437, "theo": 47.323, "change": -5.965, "open": 44.68, "high": 46.71, "low": 44.68, "tick": "up", "last_trade_price": 46.71, "last_trade_time": "2026-08-03T14:07:06", "percent_change": -11.3242, "prev_day_close": 52.6749992370606}, {"option": "BE260911C00245000", "bid": 24.3, "bid_size": 9.0, "ask": 26.55, "ask_size": 12.0, "iv": 1.2256, "open_interest": 0.0, "volume": 3.0, "delta": 0.4721, "gamma": 0.0046, "vega": 0.2844, "theta": -0.4441, "rho": 0.087, "theo": 25.1954, "change": 1.1, "open": 20.93, "high": 24.1, "low": 20.93, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T12:05:23", "percent_change": 4.78261, "prev_day_close": 23.0}, {"option": "BE260911P00245000", "bid": 49.1, "bid_size": 22.0, "ask": 51.6, "ask_size": 7.0, "iv": 1.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0046, "vega": 0.284, "theta": -0.445, "rho": -0.148, "theo": 50.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5249996185303}, {"option": "BE260911C00250000", "bid": 22.85, "bid_size": 7.0, "ask": 25.15, "ask_size": 38.0, "iv": 1.2301, "open_interest": 2.0, "volume": 2.0, "delta": 0.4517, "gamma": 0.0045, "vega": 0.2829, "theta": -0.4413, "rho": 0.0838, "theo": 23.6022, "change": 1.375, "open": 24.61, "high": 24.61, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T12:05:23", "percent_change": 6.50888, "prev_day_close": 21.125}, {"option": "BE260911P00250000", "bid": 52.3, "bid_size": 28.0, "ask": 55.4, "ask_size": 24.0, "iv": 1.209, "open_interest": 1.0, "volume": 3.0, "delta": -0.5514, "gamma": 0.0046, "vega": 0.2821, "theta": -0.4418, "rho": -0.1518, "theo": 54.0494, "change": -8.565, "open": 55.09, "high": 55.09, "low": 51.31, "tick": "down", "last_trade_price": 51.31, "last_trade_time": "2026-08-03T10:36:57", "percent_change": -14.3048, "prev_day_close": 59.875}, {"option": "BE260911C00255000", "bid": 21.1, "bid_size": 27.0, "ask": 23.3, "ask_size": 42.0, "iv": 1.2173, "open_interest": 1.0, "volume": 5.0, "delta": 0.432, "gamma": 0.0045, "vega": 0.2808, "theta": -0.4375, "rho": 0.0806, "theo": 22.1278, "change": 2.1, "open": 14.4, "high": 22.45, "low": 14.4, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-08-03T13:57:39", "percent_change": 10.3194, "prev_day_close": 20.3500003814697}, {"option": "BE260911P00255000", "bid": 55.8, "bid_size": 19.0, "ask": 58.4, "ask_size": 6.0, "iv": 1.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5714, "gamma": 0.0046, "vega": 0.2801, "theta": -0.4377, "rho": -0.1585, "theo": 57.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "BE260911C00260000", "bid": 19.85, "bid_size": 9.0, "ask": 23.4, "ask_size": 56.0, "iv": 1.2457, "open_interest": 1.0, "volume": 1.0, "delta": 0.4128, "gamma": 0.0045, "vega": 0.278, "theta": -0.4327, "rho": 0.0774, "theo": 20.7283, "change": 2.12, "open": 21.17, "high": 21.17, "low": 21.17, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-08-03T14:21:30", "percent_change": 11.1286, "prev_day_close": 19.0500001907349}, {"option": "BE260911P00260000", "bid": 59.35, "bid_size": 17.0, "ask": 62.55, "ask_size": 11.0, "iv": 1.2066, "open_interest": 0.0, "volume": 1.0, "delta": -0.5908, "gamma": 0.0045, "vega": 0.2773, "theta": -0.4327, "rho": -0.1649, "theo": 61.1419, "change": -6.89, "open": 60.31, "high": 60.31, "low": 60.31, "tick": "down", "last_trade_price": 60.31, "last_trade_time": "2026-08-03T14:07:06", "percent_change": -10.253, "prev_day_close": 67.2000007629394}, {"option": "BE260911C00265000", "bid": 18.8, "bid_size": 7.0, "ask": 21.4, "ask_size": 55.0, "iv": 1.2374, "open_interest": 0.0, "volume": 10.0, "delta": 0.3941, "gamma": 0.0044, "vega": 0.2748, "theta": -0.4271, "rho": 0.0743, "theo": 19.4115, "change": 3.525, "open": 20.8, "high": 20.95, "low": 20.7, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T10:32:41", "percent_change": 20.2296, "prev_day_close": 17.4250001907349}, {"option": "BE260911P00265000", "bid": 63.15, "bid_size": 14.0, "ask": 65.8, "ask_size": 13.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0045, "vega": 0.2733, "theta": -0.4267, "rho": -0.1669, "theo": 64.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2750015258789}, {"option": "BE260911C00270000", "bid": 17.45, "bid_size": 29.0, "ask": 19.35, "ask_size": 54.0, "iv": 1.2202, "open_interest": 0.0, "volume": 6.0, "delta": 0.3758, "gamma": 0.0044, "vega": 0.2709, "theta": -0.4206, "rho": 0.0712, "theo": 18.1622, "change": 1.43, "open": 13.55, "high": 19.5, "low": 13.55, "tick": "no_change", "last_trade_price": 18.08, "last_trade_time": "2026-08-03T12:21:37", "percent_change": 8.58858, "prev_day_close": 16.6500005722046}, {"option": "BE260911P00270000", "bid": 66.85, "bid_size": 18.0, "ask": 69.75, "ask_size": 11.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0044, "vega": 0.2696, "theta": -0.4199, "rho": -0.1714, "theo": 68.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "BE260911C00275000", "bid": 16.25, "bid_size": 13.0, "ask": 18.05, "ask_size": 52.0, "iv": 1.2162, "open_interest": 0.0, "volume": 2.0, "delta": 0.3583, "gamma": 0.0043, "vega": 0.2665, "theta": -0.4134, "rho": 0.0682, "theo": 17.0005, "change": 1.075, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T10:49:22", "percent_change": 6.79305, "prev_day_close": 15.8249998092651}, {"option": "BE260911P00275000", "bid": 70.65, "bid_size": 30.0, "ask": 73.5, "ask_size": 11.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0043, "vega": 0.2654, "theta": -0.4126, "rho": -0.1774, "theo": 72.4055, "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": 79.125}, {"option": "BE260911C00280000", "bid": 15.3, "bid_size": 6.0, "ask": 17.0, "ask_size": 38.0, "iv": 1.2196, "open_interest": 0.0, "volume": 15.0, "delta": 0.3414, "gamma": 0.0042, "vega": 0.2618, "theta": -0.4058, "rho": 0.0652, "theo": 15.9208, "change": 1.19, "open": 10.5, "high": 17.36, "low": 10.5, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-08-03T15:59:57", "percent_change": 7.95987, "prev_day_close": 14.9499998092651}, {"option": "BE260911P00280000", "bid": 74.55, "bid_size": 9.0, "ask": 77.3, "ask_size": 12.0, "iv": 1.1951, "open_interest": 1.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0043, "vega": 0.2605, "theta": -0.4046, "rho": -0.1822, "theo": 76.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.45, "last_trade_time": "2026-07-31T15:17:37", "percent_change": 0.0, "prev_day_close": 83.1749992370606}, {"option": "BE260911C00285000", "bid": 13.9, "bid_size": 11.0, "ask": 17.4, "ask_size": 48.0, "iv": 1.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0042, "vega": 0.2569, "theta": -0.3975, "rho": 0.0624, "theo": 14.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "BE260911P00285000", "bid": 78.45, "bid_size": 54.0, "ask": 81.3, "ask_size": 31.0, "iv": 1.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6794, "gamma": 0.0042, "vega": 0.2542, "theta": -0.396, "rho": -0.1821, "theo": 80.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "BE260911C00290000", "bid": 12.9, "bid_size": 34.0, "ask": 14.95, "ask_size": 42.0, "iv": 1.2081, "open_interest": 0.0, "volume": 48.0, "delta": 0.3094, "gamma": 0.0041, "vega": 0.2515, "theta": -0.3888, "rho": 0.0596, "theo": 13.9375, "change": 1.36, "open": 9.2, "high": 14.85, "low": 9.2, "tick": "no_change", "last_trade_price": 14.16, "last_trade_time": "2026-08-03T11:14:40", "percent_change": 10.625, "prev_day_close": 12.8000001907349}, {"option": "BE260911P00290000", "bid": 82.55, "bid_size": 42.0, "ask": 85.7, "ask_size": 42.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0041, "vega": 0.2492, "theta": -0.3869, "rho": -0.1863, "theo": 84.318, "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": 91.0999984741211}, {"option": "BE260911C00295000", "bid": 12.0, "bid_size": 30.0, "ask": 14.0, "ask_size": 42.0, "iv": 1.2066, "open_interest": 2.0, "volume": 1.0, "delta": 0.2942, "gamma": 0.004, "vega": 0.2457, "theta": -0.3797, "rho": 0.0569, "theo": 13.0386, "change": 0.975, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-03T11:24:43", "percent_change": 7.91075, "prev_day_close": 12.3250002861023}, {"option": "BE260911P00295000", "bid": 86.55, "bid_size": 11.0, "ask": 89.45, "ask_size": 11.0, "iv": 1.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.004, "vega": 0.2437, "theta": -0.3776, "rho": -0.1913, "theo": 88.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.375}, {"option": "BE260911C00300000", "bid": 11.45, "bid_size": 51.0, "ask": 14.0, "ask_size": 93.0, "iv": 1.2297, "open_interest": 2.0, "volume": 5.0, "delta": 0.2797, "gamma": 0.0039, "vega": 0.2398, "theta": -0.3703, "rho": 0.0543, "theo": 12.197, "change": 1.34, "open": 13.2, "high": 13.2, "low": 11.6, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-08-03T15:39:02", "percent_change": 11.9111, "prev_day_close": 11.25}, {"option": "BE260911P00300000", "bid": 91.1, "bid_size": 42.0, "ask": 93.6, "ask_size": 12.0, "iv": 1.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0039, "vega": 0.2376, "theta": -0.3679, "rho": -0.1946, "theo": 92.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9249992370606}, {"option": "BE260911C00305000", "bid": 10.75, "bid_size": 28.0, "ask": 13.05, "ask_size": 79.0, "iv": 1.2284, "open_interest": 3.0, "volume": 17.0, "delta": 0.2658, "gamma": 0.0038, "vega": 0.2339, "theta": -0.3606, "rho": 0.0518, "theo": 11.4086, "change": -1.375, "open": 7.0, "high": 8.95, "low": 7.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T09:57:35", "percent_change": -13.382, "prev_day_close": 10.2749996185303}, {"option": "BE260911P00305000", "bid": 94.9, "bid_size": 17.0, "ask": 97.85, "ask_size": 10.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0038, "vega": 0.2305, "theta": -0.358, "rho": -0.1945, "theo": 96.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.225002288818}, {"option": "BE260911C00310000", "bid": 9.55, "bid_size": 38.0, "ask": 11.45, "ask_size": 30.0, "iv": 1.1996, "open_interest": 1.0, "volume": 36.0, "delta": 0.2524, "gamma": 0.0037, "vega": 0.2277, "theta": -0.3507, "rho": 0.0493, "theo": 10.6702, "change": 1.3, "open": 8.1, "high": 11.33, "low": 8.05, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:45:18", "percent_change": 13.4021, "prev_day_close": 9.7000002861023}, {"option": "BE260911P00310000", "bid": 99.1, "bid_size": 6.0, "ask": 102.3, "ask_size": 8.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0037, "vega": 0.2241, "theta": -0.3478, "rho": -0.196, "theo": 101.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.549999237061}, {"option": "BE260911C00315000", "bid": 8.85, "bid_size": 57.0, "ask": 10.7, "ask_size": 21.0, "iv": 1.1976, "open_interest": 1.0, "volume": 35.0, "delta": 0.2396, "gamma": 0.0036, "vega": 0.2213, "theta": -0.3407, "rho": 0.0469, "theo": 9.9796, "change": -0.975, "open": 7.55, "high": 8.25, "low": 7.55, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T10:09:55", "percent_change": -10.5691, "prev_day_close": 9.22499990463257}, {"option": "BE260911P00315000", "bid": 103.5, "bid_size": 6.0, "ask": 106.35, "ask_size": 6.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0036, "vega": 0.2179, "theta": -0.3375, "rho": -0.1992, "theo": 105.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.850002288818}, {"option": "BE260911C00320000", "bid": 8.7, "bid_size": 60.0, "ask": 10.25, "ask_size": 60.0, "iv": 1.2145, "open_interest": 6.0, "volume": 16.0, "delta": 0.2274, "gamma": 0.0035, "vega": 0.2149, "theta": -0.3306, "rho": 0.0446, "theo": 9.3342, "change": 1.2, "open": 4.93, "high": 10.0, "low": 4.93, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-03T15:50:30", "percent_change": 14.2857, "prev_day_close": 8.39999985694885}, {"option": "BE260911P00320000", "bid": 107.55, "bid_size": 9.0, "ask": 110.8, "ask_size": 8.0, "iv": 1.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0035, "vega": 0.2116, "theta": -0.3272, "rho": -0.202, "theo": 109.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "BE260918C00030000", "bid": 186.3, "bid_size": 7.0, "ask": 191.0, "ask_size": 2.0, "iv": 2.3763, "open_interest": 16.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.039, "theo": 188.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.95, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 180.0}, {"option": "BE260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.0497, "open_interest": 158.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0017, "theta": -0.0034, "rho": -0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-29T13:19:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BE260918C00035000", "bid": 181.4, "bid_size": 7.0, "ask": 186.0, "ask_size": 2.0, "iv": 2.1849, "open_interest": 27.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.0454, "theo": 183.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.2, "last_trade_time": "2026-07-27T09:37:32", "percent_change": 0.0, "prev_day_close": 175.300003051758}, {"option": "BE260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.89, "open_interest": 96.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0025, "theta": -0.0049, "rho": -0.0003, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-17T12:55:15", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "BE260918C00040000", "bid": 176.55, "bid_size": 7.0, "ask": 181.0, "ask_size": 2.0, "iv": 2.021, "open_interest": 8.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0518, "theo": 178.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.0, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 170.375}, {"option": "BE260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 62.0, "iv": 2.2285, "open_interest": 112.0, "volume": 18.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0036, "theta": -0.0068, "rho": -0.0005, "theo": 0.0656, "change": -0.05, "open": 0.1, "high": 0.18, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:49:27", "percent_change": -31.25, "prev_day_close": 0.159999996423721}, {"option": "BE260918C00045000", "bid": 171.6, "bid_size": 1.0, "ask": 176.35, "ask_size": 1.0, "iv": 2.0544, "open_interest": 26.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.0581, "theo": 173.716, "change": 8.615, "open": 174.09, "high": 174.09, "low": 174.09, "tick": "down", "last_trade_price": 174.09, "last_trade_time": "2026-08-03T13:58:02", "percent_change": 5.20623, "prev_day_close": 165.474998474121}, {"option": "BE260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.7555, "open_interest": 270.0, "volume": 4.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.005, "theta": -0.0092, "rho": -0.0007, "theo": 0.0942, "change": -0.195, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:14:23", "percent_change": -66.1017, "prev_day_close": 0.29500000551343}, {"option": "BE260918C00050000", "bid": 166.65, "bid_size": 1.0, "ask": 171.5, "ask_size": 7.0, "iv": 1.877, "open_interest": 71.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.0643, "theo": 168.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 160.375}, {"option": "BE260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1.0, "iv": 1.9818, "open_interest": 153.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0122, "rho": -0.001, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-31T14:30:08", "percent_change": 0.0, "prev_day_close": 0.19000000692904}, {"option": "BE260918C00055000", "bid": 161.6, "bid_size": 7.0, "ask": 166.4, "ask_size": 7.0, "iv": 1.7135, "open_interest": 146.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0091, "theta": 0.0, "rho": 0.0705, "theo": 163.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.45, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 155.424995422363}, {"option": "BE260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 449.0, "iv": 1.8935, "open_interest": 326.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0158, "rho": -0.0013, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T11:29:43", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "BE260918C00060000", "bid": 156.7, "bid_size": 7.0, "ask": 161.5, "ask_size": 2.0, "iv": 1.7161, "open_interest": 40.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0119, "theta": 0.0, "rho": 0.0766, "theo": 158.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.95, "last_trade_time": "2026-07-29T09:30:15", "percent_change": 0.0, "prev_day_close": 150.824996948242}, {"option": "BE260918P00060000", "bid": 0.17, "bid_size": 7.0, "ask": 0.38, "ask_size": 13.0, "iv": 1.6334, "open_interest": 147.0, "volume": 3.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0119, "theta": -0.0202, "rho": -0.0018, "theo": 0.2471, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:27:09", "percent_change": -27.5362, "prev_day_close": 0.344999998807907}, {"option": "BE260918C00065000", "bid": 151.8, "bid_size": 7.0, "ask": 156.5, "ask_size": 2.0, "iv": 1.6549, "open_interest": 21.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0004, "rho": 0.0825, "theo": 154.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.45, "last_trade_time": "2026-07-15T12:46:52", "percent_change": 0.0, "prev_day_close": 145.875}, {"option": "BE260918P00065000", "bid": 0.18, "bid_size": 24.0, "ask": 0.33, "ask_size": 2.0, "iv": 1.5212, "open_interest": 335.0, "volume": 74.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0152, "theta": -0.0254, "rho": -0.0023, "theo": 0.3295, "change": -0.11, "open": 0.35, "high": 0.35, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-03T14:33:35", "percent_change": -26.1905, "prev_day_close": 0.420000001788139}, {"option": "BE260918C00070000", "bid": 147.05, "bid_size": 5.0, "ask": 151.5, "ask_size": 1.0, "iv": 1.5819, "open_interest": 36.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0072, "rho": 0.0883, "theo": 149.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.45, "last_trade_time": "2026-07-17T14:45:06", "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "BE260918P00070000", "bid": 0.2, "bid_size": 50.0, "ask": 0.55, "ask_size": 12.0, "iv": 1.5113, "open_interest": 585.0, "volume": 2.0, "delta": -0.0093, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0314, "rho": -0.003, "theo": 0.4334, "change": 0.1, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-03T11:19:49", "percent_change": 22.2222, "prev_day_close": 0.449999988079071}, {"option": "BE260918C00075000", "bid": 142.05, "bid_size": 7.0, "ask": 146.8, "ask_size": 1.0, "iv": 1.5624, "open_interest": 50.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0003, "vega": 0.0239, "theta": -0.015, "rho": 0.0939, "theo": 144.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.5, "last_trade_time": "2026-07-28T14:43:23", "percent_change": 0.0, "prev_day_close": 135.949996948242}, {"option": "BE260918P00075000", "bid": 0.5, "bid_size": 5.0, "ask": 0.67, "ask_size": 100.0, "iv": 1.5244, "open_interest": 251.0, "volume": 7.0, "delta": -0.0119, "gamma": 0.0003, "vega": 0.0239, "theta": -0.0384, "rho": -0.0039, "theo": 0.5625, "change": -0.205, "open": 0.55, "high": 0.55, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T14:48:57", "percent_change": -28.6713, "prev_day_close": 0.715000003576279}, {"option": "BE260918C00080000", "bid": 137.2, "bid_size": 7.0, "ask": 142.0, "ask_size": 2.0, "iv": 1.5321, "open_interest": 31.0, "volume": 1.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.0293, "theta": -0.0238, "rho": 0.0993, "theo": 139.5436, "change": -11.91, "open": 119.29, "high": 119.29, "low": 119.29, "tick": "down", "last_trade_price": 119.29, "last_trade_time": "2026-08-03T09:30:02", "percent_change": -9.07774, "prev_day_close": 131.199996948242}, {"option": "BE260918P00080000", "bid": 0.6, "bid_size": 1.0, "ask": 0.8, "ask_size": 4.0, "iv": 1.4814, "open_interest": 358.0, "volume": 24.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.0293, "theta": -0.0464, "rho": -0.0049, "theo": 0.7216, "change": -0.215, "open": 0.86, "high": 0.86, "low": 0.65, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T14:58:40", "percent_change": -24.2938, "prev_day_close": 0.884999990463257}, {"option": "BE260918C00085000", "bid": 132.5, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 1.4679, "open_interest": 160.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0004, "vega": 0.0355, "theta": -0.0336, "rho": 0.1046, "theo": 134.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.1, "last_trade_time": "2026-07-24T11:20:57", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "BE260918P00085000", "bid": 0.7, "bid_size": 40.0, "ask": 1.15, "ask_size": 217.0, "iv": 1.4681, "open_interest": 487.0, "volume": 24.0, "delta": -0.0188, "gamma": 0.0004, "vega": 0.0355, "theta": -0.0554, "rho": -0.0062, "theo": 0.915, "change": -0.32, "open": 1.23, "high": 1.23, "low": 0.79, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-03T14:38:09", "percent_change": -27.1186, "prev_day_close": 1.18000000715256}, {"option": "BE260918C00090000", "bid": 129.2, "bid_size": 9.0, "ask": 132.35, "ask_size": 27.0, "iv": 1.5973, "open_interest": 126.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0005, "vega": 0.0425, "theta": -0.0444, "rho": 0.1095, "theo": 130.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.15, "last_trade_time": "2026-07-22T15:43:31", "percent_change": 0.0, "prev_day_close": 122.274997711182}, {"option": "BE260918P00090000", "bid": 1.0, "bid_size": 7.0, "ask": 1.55, "ask_size": 168.0, "iv": 1.4728, "open_interest": 485.0, "volume": 2.0, "delta": -0.0232, "gamma": 0.0005, "vega": 0.0425, "theta": -0.0655, "rho": -0.0076, "theo": 1.1487, "change": -0.32, "open": 1.0, "high": 1.07, "low": 1.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T14:32:33", "percent_change": -23.0216, "prev_day_close": 1.38999998569489}, {"option": "BE260918C00095000", "bid": 124.55, "bid_size": 8.0, "ask": 127.5, "ask_size": 10.0, "iv": 1.5481, "open_interest": 59.0, "volume": 1.0, "delta": 0.9717, "gamma": 0.0006, "vega": 0.0502, "theta": -0.0563, "rho": 0.1142, "theo": 125.3344, "change": -11.915, "open": 105.46, "high": 105.46, "low": 105.46, "tick": "up", "last_trade_price": 105.46, "last_trade_time": "2026-08-03T09:30:02", "percent_change": -10.1512, "prev_day_close": 117.375}, {"option": "BE260918P00095000", "bid": 1.14, "bid_size": 40.0, "ask": 1.66, "ask_size": 253.0, "iv": 1.4183, "open_interest": 658.0, "volume": 35.0, "delta": -0.0284, "gamma": 0.0006, "vega": 0.0503, "theta": -0.0766, "rho": -0.0093, "theo": 1.4273, "change": -0.43, "open": 1.29, "high": 1.95, "low": 1.29, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:56:49", "percent_change": -24.8555, "prev_day_close": 1.73000001907349}, {"option": "BE260918C00100000", "bid": 119.9, "bid_size": 5.0, "ask": 123.0, "ask_size": 7.0, "iv": 1.5237, "open_interest": 80.0, "volume": 8.0, "delta": 0.9658, "gamma": 0.0007, "vega": 0.0589, "theta": -0.0691, "rho": 0.1186, "theo": 120.6926, "change": 6.025, "open": 105.1, "high": 124.35, "low": 105.1, "tick": "down", "last_trade_price": 118.85, "last_trade_time": "2026-08-03T12:31:48", "percent_change": 5.34013, "prev_day_close": 112.825000762939}, {"option": "BE260918P00100000", "bid": 1.5, "bid_size": 42.0, "ask": 2.03, "ask_size": 7.0, "iv": 1.4069, "open_interest": 1515.0, "volume": 66.0, "delta": -0.0343, "gamma": 0.0007, "vega": 0.0589, "theta": -0.0886, "rho": -0.0113, "theo": 1.7575, "change": -0.28, "open": 2.37, "high": 2.37, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T15:41:49", "percent_change": -13.7931, "prev_day_close": 2.03000003099442}, {"option": "BE260918C00105000", "bid": 115.3, "bid_size": 8.0, "ask": 118.4, "ask_size": 8.0, "iv": 1.4906, "open_interest": 97.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0008, "vega": 0.0682, "theta": -0.0829, "rho": 0.1227, "theo": 116.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-07-28T13:04:23", "percent_change": 0.0, "prev_day_close": 108.375}, {"option": "BE260918P00105000", "bid": 1.56, "bid_size": 63.0, "ask": 2.49, "ask_size": 70.0, "iv": 1.3711, "open_interest": 2444.0, "volume": 33.0, "delta": -0.0411, "gamma": 0.0008, "vega": 0.0682, "theta": -0.1017, "rho": -0.0135, "theo": 2.1443, "change": -0.55, "open": 3.0, "high": 3.0, "low": 1.95, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-03T14:08:34", "percent_change": -21.4844, "prev_day_close": 2.56000006198883}, {"option": "BE260918C00110000", "bid": 110.9, "bid_size": 8.0, "ask": 113.9, "ask_size": 6.0, "iv": 1.4716, "open_interest": 103.0, "volume": 2.0, "delta": 0.9513, "gamma": 0.001, "vega": 0.0784, "theta": -0.0976, "rho": 0.1264, "theo": 111.586, "change": 7.74, "open": 91.62, "high": 111.59, "low": 91.62, "tick": "up", "last_trade_price": 111.59, "last_trade_time": "2026-08-03T15:57:58", "percent_change": 7.45306, "prev_day_close": 103.849998474121}, {"option": "BE260918P00110000", "bid": 2.1, "bid_size": 45.0, "ask": 3.05, "ask_size": 12.0, "iv": 1.3708, "open_interest": 428.0, "volume": 30.0, "delta": -0.0488, "gamma": 0.001, "vega": 0.0785, "theta": -0.1156, "rho": -0.0161, "theo": 2.5959, "change": -0.235, "open": 3.87, "high": 3.87, "low": 2.33, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-08-03T12:49:04", "percent_change": -7.79436, "prev_day_close": 3.01499998569488}, {"option": "BE260918C00115000", "bid": 105.85, "bid_size": 9.0, "ask": 109.5, "ask_size": 9.0, "iv": 1.4184, "open_interest": 73.0, "volume": 1.0, "delta": 0.9427, "gamma": 0.0011, "vega": 0.0891, "theta": -0.1131, "rho": 0.1298, "theo": 107.1339, "change": 5.8, "open": 105.5, "high": 105.5, "low": 105.5, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-08-03T11:39:20", "percent_change": 5.81745, "prev_day_close": 99.7000007629394}, {"option": "BE260918P00115000", "bid": 2.65, "bid_size": 13.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.3319, "open_interest": 370.0, "volume": 9.0, "delta": -0.0574, "gamma": 0.0011, "vega": 0.0891, "theta": -0.1303, "rho": -0.019, "theo": 3.1146, "change": -0.81, "open": 4.25, "high": 4.25, "low": 2.77, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-03T15:23:56", "percent_change": -21.6, "prev_day_close": 3.75}, {"option": "BE260918C00120000", "bid": 101.7, "bid_size": 9.0, "ask": 105.0, "ask_size": 6.0, "iv": 1.4038, "open_interest": 184.0, "volume": 1.0, "delta": 0.9332, "gamma": 0.0012, "vega": 0.1005, "theta": -0.1293, "rho": 0.1328, "theo": 102.7566, "change": 6.15, "open": 101.5, "high": 101.5, "low": 101.5, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-08-03T11:39:20", "percent_change": 6.44992, "prev_day_close": 95.3499984741211}, {"option": "BE260918P00120000", "bid": 3.5, "bid_size": 7.0, "ask": 4.05, "ask_size": 50.0, "iv": 1.3529, "open_interest": 3939.0, "volume": 80.0, "delta": -0.067, "gamma": 0.0012, "vega": 0.1008, "theta": -0.1457, "rho": -0.0221, "theo": 3.7098, "change": -0.825, "open": 5.37, "high": 5.38, "low": 3.25, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:53:12", "percent_change": -18.8571, "prev_day_close": 4.375}, {"option": "BE260918C00125000", "bid": 97.65, "bid_size": 8.0, "ask": 100.8, "ask_size": 8.0, "iv": 1.4004, "open_interest": 119.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0014, "vega": 0.1125, "theta": -0.146, "rho": 0.1355, "theo": 98.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-07-31T15:36:01", "percent_change": 0.0, "prev_day_close": 91.0750007629394}, {"option": "BE260918P00125000", "bid": 3.95, "bid_size": 29.0, "ask": 4.85, "ask_size": 95.0, "iv": 1.3355, "open_interest": 655.0, "volume": 86.0, "delta": -0.0775, "gamma": 0.0014, "vega": 0.1126, "theta": -0.1617, "rho": -0.0257, "theo": 4.3872, "change": -0.935, "open": 4.6, "high": 4.6, "low": 3.8, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-03T15:57:42", "percent_change": -17.8947, "prev_day_close": 5.22499990463257}, {"option": "BE260918C00130000", "bid": 93.0, "bid_size": 12.0, "ask": 96.5, "ask_size": 7.0, "iv": 1.3625, "open_interest": 241.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0016, "vega": 0.1247, "theta": -0.1632, "rho": 0.1377, "theo": 94.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.15, "last_trade_time": "2026-07-30T11:09:07", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "BE260918P00130000", "bid": 4.3, "bid_size": 83.0, "ask": 5.4, "ask_size": 23.0, "iv": 1.2987, "open_interest": 1657.0, "volume": 171.0, "delta": -0.089, "gamma": 0.0016, "vega": 0.1248, "theta": -0.1782, "rho": -0.0296, "theo": 5.1512, "change": -0.925, "open": 6.99, "high": 7.31, "low": 4.6, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:29:19", "percent_change": -15.3527, "prev_day_close": 6.02500009536743}, {"option": "BE260918C00135000", "bid": 89.15, "bid_size": 11.0, "ask": 91.6, "ask_size": 9.0, "iv": 1.3301, "open_interest": 39.0, "volume": 2.0, "delta": 0.8987, "gamma": 0.0017, "vega": 0.1376, "theta": -0.1807, "rho": 0.1395, "theo": 90.1374, "change": 9.2, "open": 84.9, "high": 91.95, "low": 84.9, "tick": "up", "last_trade_price": 91.95, "last_trade_time": "2026-08-03T10:58:55", "percent_change": 11.1178, "prev_day_close": 82.75}, {"option": "BE260918P00135000", "bid": 5.4, "bid_size": 134.0, "ask": 7.0, "ask_size": 285.0, "iv": 1.3268, "open_interest": 2416.0, "volume": 197.0, "delta": -0.1015, "gamma": 0.0017, "vega": 0.1377, "theta": -0.1949, "rho": -0.0338, "theo": 6.0092, "change": -1.325, "open": 9.3, "high": 9.3, "low": 5.3, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-03T15:59:24", "percent_change": -18.4669, "prev_day_close": 7.17499995231628}, {"option": "BE260918C00140000", "bid": 84.95, "bid_size": 25.0, "ask": 88.2, "ask_size": 99.0, "iv": 1.3335, "open_interest": 394.0, "volume": 2.0, "delta": 0.8853, "gamma": 0.0019, "vega": 0.1503, "theta": -0.1984, "rho": 0.141, "theo": 86.1199, "change": -10.27, "open": 67.34, "high": 69.08, "low": 67.34, "tick": "up", "last_trade_price": 69.08, "last_trade_time": "2026-08-03T09:30:16", "percent_change": -12.9427, "prev_day_close": 79.3499984741211}, {"option": "BE260918P00140000", "bid": 6.2, "bid_size": 60.0, "ask": 7.4, "ask_size": 54.0, "iv": 1.2925, "open_interest": 952.0, "volume": 93.0, "delta": -0.115, "gamma": 0.0019, "vega": 0.1506, "theta": -0.2118, "rho": -0.0382, "theo": 6.9644, "change": -1.525, "open": 9.37, "high": 9.37, "low": 6.2, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:23:56", "percent_change": -18.541, "prev_day_close": 8.22500014305115}, {"option": "BE260918C00145000", "bid": 80.9, "bid_size": 9.0, "ask": 84.35, "ask_size": 7.0, "iv": 1.3203, "open_interest": 81.0, "volume": 1.0, "delta": 0.871, "gamma": 0.0021, "vega": 0.1634, "theta": -0.216, "rho": 0.142, "theo": 82.2043, "change": 5.105, "open": 80.58, "high": 80.58, "low": 80.58, "tick": "up", "last_trade_price": 80.58, "last_trade_time": "2026-08-03T12:39:22", "percent_change": 6.76383, "prev_day_close": 75.4750022888184}, {"option": "BE260918P00145000", "bid": 7.35, "bid_size": 57.0, "ask": 8.35, "ask_size": 20.0, "iv": 1.2841, "open_interest": 3626.0, "volume": 35.0, "delta": -0.1293, "gamma": 0.0021, "vega": 0.1638, "theta": -0.2287, "rho": -0.043, "theo": 8.0226, "change": -1.62, "open": 9.3, "high": 9.3, "low": 7.32, "tick": "no_change", "last_trade_price": 7.83, "last_trade_time": "2026-08-03T15:09:34", "percent_change": -17.1429, "prev_day_close": 9.4500002861023}, {"option": "BE260918C00150000", "bid": 77.65, "bid_size": 14.0, "ask": 80.05, "ask_size": 15.0, "iv": 1.3122, "open_interest": 484.0, "volume": 1.0, "delta": 0.8558, "gamma": 0.0023, "vega": 0.1764, "theta": -0.2334, "rho": 0.1426, "theo": 78.3964, "change": 6.845, "open": 78.72, "high": 78.72, "low": 78.72, "tick": "up", "last_trade_price": 78.72, "last_trade_time": "2026-08-03T11:15:00", "percent_change": 9.52348, "prev_day_close": 71.875}, {"option": "BE260918P00150000", "bid": 8.55, "bid_size": 31.0, "ask": 9.5, "ask_size": 16.0, "iv": 1.2773, "open_interest": 2426.0, "volume": 202.0, "delta": -0.1446, "gamma": 0.0023, "vega": 0.1766, "theta": -0.2454, "rho": -0.0483, "theo": 9.1884, "change": -1.91, "open": 11.97, "high": 12.75, "low": 8.35, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-08-03T15:56:33", "percent_change": -17.6037, "prev_day_close": 10.8499999046326}, {"option": "BE260918C00155000", "bid": 73.45, "bid_size": 15.0, "ask": 76.55, "ask_size": 7.0, "iv": 1.295, "open_interest": 141.0, "volume": 2.0, "delta": 0.8397, "gamma": 0.0024, "vega": 0.1891, "theta": -0.2506, "rho": 0.1428, "theo": 74.6983, "change": 6.12, "open": 60.15, "high": 74.17, "low": 60.15, "tick": "up", "last_trade_price": 74.17, "last_trade_time": "2026-08-03T14:46:05", "percent_change": 8.99339, "prev_day_close": 68.0499992370606}, {"option": "BE260918P00155000", "bid": 9.8, "bid_size": 96.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.2624, "open_interest": 435.0, "volume": 33.0, "delta": -0.1607, "gamma": 0.0025, "vega": 0.1893, "theta": -0.2618, "rho": -0.0537, "theo": 10.4642, "change": -2.055, "open": 14.35, "high": 14.35, "low": 9.43, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-08-03T15:41:51", "percent_change": -17.0186, "prev_day_close": 12.0750002861023}, {"option": "BE260918C00160000", "bid": 70.2, "bid_size": 9.0, "ask": 73.05, "ask_size": 111.0, "iv": 1.2974, "open_interest": 457.0, "volume": 11.0, "delta": 0.8228, "gamma": 0.0026, "vega": 0.2018, "theta": -0.2673, "rho": 0.1426, "theo": 71.1137, "change": 7.125, "open": 55.21, "high": 72.0, "low": 55.21, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-08-03T15:03:42", "percent_change": 10.9827, "prev_day_close": 64.875}, {"option": "BE260918P00160000", "bid": 11.2, "bid_size": 165.0, "ask": 12.3, "ask_size": 57.0, "iv": 1.2632, "open_interest": 1550.0, "volume": 122.0, "delta": -0.1776, "gamma": 0.0026, "vega": 0.202, "theta": -0.2778, "rho": -0.0596, "theo": 11.8549, "change": -2.1, "open": 14.5, "high": 14.5, "low": 10.85, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:54:42", "percent_change": -15.4412, "prev_day_close": 13.5999999046326}, {"option": "BE260918C00165000", "bid": 66.3, "bid_size": 17.0, "ask": 69.75, "ask_size": 2.0, "iv": 1.2834, "open_interest": 352.0, "volume": 2.0, "delta": 0.8052, "gamma": 0.0028, "vega": 0.2139, "theta": -0.2834, "rho": 0.1422, "theo": 67.646, "change": 6.755, "open": 67.12, "high": 68.23, "low": 67.12, "tick": "up", "last_trade_price": 68.23, "last_trade_time": "2026-08-03T15:46:24", "percent_change": 10.9882, "prev_day_close": 61.4750003814697}, {"option": "BE260918P00165000", "bid": 12.4, "bid_size": 198.0, "ask": 13.55, "ask_size": 8.0, "iv": 1.2509, "open_interest": 712.0, "volume": 36.0, "delta": -0.1953, "gamma": 0.0028, "vega": 0.2142, "theta": -0.2932, "rho": -0.0654, "theo": 13.3665, "change": -2.355, "open": 18.19, "high": 18.19, "low": 12.22, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-03T15:47:24", "percent_change": -15.2674, "prev_day_close": 15.4250001907349}, {"option": "BE260918C00170000", "bid": 63.15, "bid_size": 56.0, "ask": 66.15, "ask_size": 180.0, "iv": 1.2755, "open_interest": 423.0, "volume": 6.0, "delta": 0.787, "gamma": 0.003, "vega": 0.2256, "theta": -0.2987, "rho": 0.1413, "theo": 64.2953, "change": 5.88, "open": 50.7, "high": 67.0, "low": 50.7, "tick": "up", "last_trade_price": 64.38, "last_trade_time": "2026-08-03T15:01:08", "percent_change": 10.0513, "prev_day_close": 58.5}, {"option": "BE260918P00170000", "bid": 14.15, "bid_size": 200.0, "ask": 15.5, "ask_size": 13.0, "iv": 1.2482, "open_interest": 1982.0, "volume": 66.0, "delta": -0.2136, "gamma": 0.003, "vega": 0.2258, "theta": -0.3079, "rho": -0.0718, "theo": 14.9857, "change": -2.505, "open": 20.1, "high": 21.3, "low": 13.7, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-03T15:56:33", "percent_change": -14.5428, "prev_day_close": 17.2249994277954}, {"option": "BE260918C00175000", "bid": 59.95, "bid_size": 29.0, "ask": 63.1, "ask_size": 121.0, "iv": 1.2737, "open_interest": 742.0, "volume": 4.0, "delta": 0.7682, "gamma": 0.0031, "vega": 0.2369, "theta": -0.3133, "rho": 0.1401, "theo": 61.0645, "change": 5.475, "open": 52.5, "high": 60.45, "low": 52.5, "tick": "up", "last_trade_price": 60.45, "last_trade_time": "2026-08-03T13:35:07", "percent_change": 9.95907, "prev_day_close": 54.9749984741211}, {"option": "BE260918P00175000", "bid": 15.75, "bid_size": 128.0, "ask": 17.25, "ask_size": 10.0, "iv": 1.2442, "open_interest": 826.0, "volume": 26.0, "delta": -0.2325, "gamma": 0.0031, "vega": 0.2371, "theta": -0.3217, "rho": -0.0785, "theo": 16.7379, "change": -2.425, "open": 20.1, "high": 21.7, "low": 16.11, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-03T14:47:16", "percent_change": -12.6467, "prev_day_close": 19.1750001907349}, {"option": "BE260918C00180000", "bid": 57.25, "bid_size": 17.0, "ask": 59.9, "ask_size": 112.0, "iv": 1.2743, "open_interest": 239.0, "volume": 17.0, "delta": 0.7489, "gamma": 0.0033, "vega": 0.2473, "theta": -0.3269, "rho": 0.1386, "theo": 57.9545, "change": 5.125, "open": 44.7, "high": 61.0, "low": 44.7, "tick": "down", "last_trade_price": 57.75, "last_trade_time": "2026-08-03T14:39:03", "percent_change": 9.73872, "prev_day_close": 52.625}, {"option": "BE260918P00180000", "bid": 17.15, "bid_size": 155.0, "ask": 18.95, "ask_size": 12.0, "iv": 1.2268, "open_interest": 3911.0, "volume": 83.0, "delta": -0.2519, "gamma": 0.0033, "vega": 0.2476, "theta": -0.3347, "rho": -0.0846, "theo": 18.6039, "change": -3.185, "open": 25.0, "high": 25.0, "low": 17.17, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-08-03T15:51:55", "percent_change": -14.7625, "prev_day_close": 21.5749998092651}, {"option": "BE260918C00185000", "bid": 54.25, "bid_size": 9.0, "ask": 56.35, "ask_size": 46.0, "iv": 1.2576, "open_interest": 320.0, "volume": 4.0, "delta": 0.7291, "gamma": 0.0034, "vega": 0.2571, "theta": -0.3396, "rho": 0.1369, "theo": 54.9637, "change": 3.98, "open": 53.77, "high": 53.77, "low": 53.63, "tick": "down", "last_trade_price": 53.63, "last_trade_time": "2026-08-03T13:13:51", "percent_change": 8.01611, "prev_day_close": 49.6499996185303}, {"option": "BE260918P00185000", "bid": 19.7, "bid_size": 137.0, "ask": 21.15, "ask_size": 10.0, "iv": 1.2385, "open_interest": 337.0, "volume": 13.0, "delta": -0.2717, "gamma": 0.0034, "vega": 0.2574, "theta": -0.3466, "rho": -0.0917, "theo": 20.5827, "change": -3.05, "open": 27.69, "high": 27.69, "low": 20.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-08-03T15:54:13", "percent_change": -13.0342, "prev_day_close": 23.3999996185303}, {"option": "BE260918C00190000", "bid": 51.05, "bid_size": 30.0, "ask": 54.25, "ask_size": 124.0, "iv": 1.2649, "open_interest": 335.0, "volume": 7.0, "delta": 0.709, "gamma": 0.0036, "vega": 0.2662, "theta": -0.3511, "rho": 0.1348, "theo": 52.0937, "change": 5.675, "open": 35.0, "high": 54.9, "low": 35.0, "tick": "down", "last_trade_price": 52.55, "last_trade_time": "2026-08-03T15:05:55", "percent_change": 12.1067, "prev_day_close": 46.875}, {"option": "BE260918P00190000", "bid": 21.95, "bid_size": 113.0, "ask": 23.1, "ask_size": 30.0, "iv": 1.234, "open_interest": 2075.0, "volume": 27.0, "delta": -0.2918, "gamma": 0.0036, "vega": 0.2665, "theta": -0.3575, "rho": -0.0989, "theo": 22.6911, "change": -3.17, "open": 24.25, "high": 24.25, "low": 21.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-08-03T15:49:58", "percent_change": -12.407, "prev_day_close": 25.5500001907349}, {"option": "BE260918C00195000", "bid": 48.55, "bid_size": 63.0, "ask": 51.5, "ask_size": 147.0, "iv": 1.2611, "open_interest": 279.0, "volume": 8.0, "delta": 0.6887, "gamma": 0.0037, "vega": 0.2744, "theta": -0.3616, "rho": 0.1326, "theo": 49.3435, "change": 6.4, "open": 36.85, "high": 52.13, "low": 32.31, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-08-03T15:53:21", "percent_change": 14.3337, "prev_day_close": 44.6499996185303}, {"option": "BE260918P00195000", "bid": 24.1, "bid_size": 72.0, "ask": 25.6, "ask_size": 10.0, "iv": 1.2338, "open_interest": 457.0, "volume": 24.0, "delta": -0.3123, "gamma": 0.0037, "vega": 0.2747, "theta": -0.3672, "rho": -0.105, "theo": 24.9178, "change": -3.33, "open": 32.17, "high": 32.17, "low": 23.3, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-08-03T15:44:29", "percent_change": -11.9355, "prev_day_close": 27.9000005722046}, {"option": "BE260918C00200000", "bid": 46.05, "bid_size": 42.0, "ask": 48.15, "ask_size": 42.0, "iv": 1.2464, "open_interest": 1515.0, "volume": 49.0, "delta": 0.6682, "gamma": 0.0038, "vega": 0.2817, "theta": -0.3708, "rho": 0.1301, "theo": 46.71, "change": 5.48, "open": 33.61, "high": 50.37, "low": 32.25, "tick": "up", "last_trade_price": 47.28, "last_trade_time": "2026-08-03T15:05:32", "percent_change": 13.1101, "prev_day_close": 41.7999992370606}, {"option": "BE260918P00200000", "bid": 25.9, "bid_size": 272.0, "ask": 27.75, "ask_size": 12.0, "iv": 1.2168, "open_interest": 3621.0, "volume": 116.0, "delta": -0.333, "gamma": 0.0038, "vega": 0.282, "theta": -0.3759, "rho": -0.1125, "theo": 27.2717, "change": -3.555, "open": 35.0, "high": 35.98, "low": 25.87, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -11.6462, "prev_day_close": 30.5250005722046}, {"option": "BE260918C00210000", "bid": 41.0, "bid_size": 86.0, "ask": 43.2, "ask_size": 101.0, "iv": 1.2366, "open_interest": 6287.0, "volume": 2018.0, "delta": 0.6268, "gamma": 0.004, "vega": 0.2939, "theta": -0.3859, "rho": 0.1246, "theo": 41.7916, "change": 4.75, "open": 29.04, "high": 45.5, "low": 28.5, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-03T15:56:02", "percent_change": 12.7517, "prev_day_close": 37.25}, {"option": "BE260918P00210000", "bid": 31.0, "bid_size": 154.0, "ask": 33.1, "ask_size": 14.0, "iv": 1.2167, "open_interest": 1005.0, "volume": 24.0, "delta": -0.3744, "gamma": 0.004, "vega": 0.2941, "theta": -0.3896, "rho": -0.1259, "theo": 32.3026, "change": -4.2, "open": 31.78, "high": 32.05, "low": 29.99, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-08-03T15:45:20", "percent_change": -11.6829, "prev_day_close": 35.9500007629394}, {"option": "BE260918C00220000", "bid": 36.75, "bid_size": 63.0, "ask": 38.8, "ask_size": 105.0, "iv": 1.2365, "open_interest": 3764.0, "volume": 732.0, "delta": 0.5856, "gamma": 0.0041, "vega": 0.3024, "theta": -0.3963, "rho": 0.1186, "theo": 37.3186, "change": 4.825, "open": 25.0, "high": 41.0, "low": 23.3, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T15:17:07", "percent_change": 14.3281, "prev_day_close": 33.6750011444092}, {"option": "BE260918P00220000", "bid": 36.0, "bid_size": 131.0, "ask": 38.7, "ask_size": 56.0, "iv": 1.206, "open_interest": 1042.0, "volume": 29.0, "delta": -0.4159, "gamma": 0.0041, "vega": 0.3026, "theta": -0.3986, "rho": -0.1407, "theo": 37.7919, "change": -4.525, "open": 38.55, "high": 38.55, "low": 35.02, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-03T15:24:45", "percent_change": -10.897, "prev_day_close": 41.5249996185303}, {"option": "BE260918C00230000", "bid": 32.55, "bid_size": 40.0, "ask": 34.55, "ask_size": 135.0, "iv": 1.225, "open_interest": 1111.0, "volume": 114.0, "delta": 0.5451, "gamma": 0.0042, "vega": 0.3075, "theta": -0.4021, "rho": 0.1123, "theo": 33.2715, "change": 3.8, "open": 22.73, "high": 36.48, "low": 20.5, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T15:52:49", "percent_change": 12.5828, "prev_day_close": 30.2000007629394}, {"option": "BE260918P00230000", "bid": 42.2, "bid_size": 115.0, "ask": 44.3, "ask_size": 17.0, "iv": 1.2011, "open_interest": 1120.0, "volume": 37.0, "delta": -0.4567, "gamma": 0.0042, "vega": 0.3074, "theta": -0.4032, "rho": -0.1524, "theo": 43.707, "change": -5.025, "open": 46.57, "high": 46.65, "low": 41.28, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-08-03T15:06:30", "percent_change": -10.4199, "prev_day_close": 48.2250003814697}, {"option": "BE260918C00240000", "bid": 28.85, "bid_size": 34.0, "ask": 30.65, "ask_size": 35.0, "iv": 1.2157, "open_interest": 10178.0, "volume": 169.0, "delta": 0.5057, "gamma": 0.0042, "vega": 0.3094, "theta": -0.4039, "rho": 0.1056, "theo": 29.6366, "change": 3.275, "open": 19.0, "high": 32.4, "low": 19.0, "tick": "up", "last_trade_price": 29.95, "last_trade_time": "2026-08-03T15:55:35", "percent_change": 12.2774, "prev_day_close": 26.6750001907349}, {"option": "BE260918P00240000", "bid": 48.2, "bid_size": 142.0, "ask": 50.6, "ask_size": 56.0, "iv": 1.1919, "open_interest": 952.0, "volume": 6.0, "delta": -0.4965, "gamma": 0.0042, "vega": 0.3093, "theta": -0.4036, "rho": -0.1686, "theo": 50.0239, "change": -5.125, "open": 49.9, "high": 49.9, "low": 49.55, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-08-03T15:10:00", "percent_change": -9.37357, "prev_day_close": 54.6750011444092}, {"option": "BE260918C00250000", "bid": 25.75, "bid_size": 53.0, "ask": 27.4, "ask_size": 102.0, "iv": 1.2159, "open_interest": 14425.0, "volume": 539.0, "delta": 0.4676, "gamma": 0.0042, "vega": 0.3084, "theta": -0.4017, "rho": 0.099, "theo": 26.3573, "change": 2.85, "open": 18.33, "high": 28.85, "low": 15.77, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 11.8503, "prev_day_close": 24.0500001907349}, {"option": "BE260918P00250000", "bid": 55.0, "bid_size": 137.0, "ask": 57.5, "ask_size": 56.0, "iv": 1.1932, "open_interest": 1481.0, "volume": 29.0, "delta": -0.535, "gamma": 0.0043, "vega": 0.3078, "theta": -0.4001, "rho": -0.1783, "theo": 56.7298, "change": -6.095, "open": 56.85, "high": 56.85, "low": 55.73, "tick": "down", "last_trade_price": 55.73, "last_trade_time": "2026-08-03T15:37:42", "percent_change": -9.85847, "prev_day_close": 61.8250007629394}, {"option": "BE260918C00260000", "bid": 22.8, "bid_size": 18.0, "ask": 24.5, "ask_size": 87.0, "iv": 1.2137, "open_interest": 1170.0, "volume": 290.0, "delta": 0.4312, "gamma": 0.0042, "vega": 0.3046, "theta": -0.3963, "rho": 0.0923, "theo": 23.4192, "change": 2.85, "open": 18.48, "high": 25.14, "low": 18.48, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-03T15:56:53", "percent_change": 13.4752, "prev_day_close": 21.1500005722046}, {"option": "BE260918P00260000", "bid": 62.45, "bid_size": 43.0, "ask": 64.8, "ask_size": 54.0, "iv": 1.2015, "open_interest": 2290.0, "volume": 59.0, "delta": -0.5718, "gamma": 0.0042, "vega": 0.3041, "theta": -0.3934, "rho": -0.1926, "theo": 63.7654, "change": -5.95, "open": 68.35, "high": 68.6, "low": 60.87, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-08-03T15:28:59", "percent_change": -8.60448, "prev_day_close": 69.1500015258789}, {"option": "BE260918C00270000", "bid": 20.15, "bid_size": 36.0, "ask": 21.95, "ask_size": 128.0, "iv": 1.2124, "open_interest": 2142.0, "volume": 95.0, "delta": 0.3966, "gamma": 0.0041, "vega": 0.2988, "theta": -0.388, "rho": 0.0859, "theo": 20.7951, "change": 2.115, "open": 12.51, "high": 23.0, "low": 12.45, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-08-03T15:51:55", "percent_change": 11.2053, "prev_day_close": 18.875}, {"option": "BE260918P00270000", "bid": 69.3, "bid_size": 53.0, "ask": 71.9, "ask_size": 11.0, "iv": 1.1864, "open_interest": 214.0, "volume": 49.0, "delta": -0.6068, "gamma": 0.0042, "vega": 0.2976, "theta": -0.3838, "rho": -0.2004, "theo": 71.119, "change": -5.765, "open": 72.0, "high": 72.0, "low": 70.67, "tick": "down", "last_trade_price": 71.11, "last_trade_time": "2026-08-03T13:39:40", "percent_change": -7.49919, "prev_day_close": 76.875}, {"option": "BE260918C00280000", "bid": 17.9, "bid_size": 18.0, "ask": 19.35, "ask_size": 100.0, "iv": 1.208, "open_interest": 2329.0, "volume": 173.0, "delta": 0.3639, "gamma": 0.004, "vega": 0.2909, "theta": -0.3774, "rho": 0.0795, "theo": 18.4553, "change": 2.15, "open": 10.67, "high": 20.3, "low": 10.67, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T15:01:58", "percent_change": 12.7976, "prev_day_close": 16.7999997138977}, {"option": "BE260918P00280000", "bid": 76.9, "bid_size": 110.0, "ask": 79.55, "ask_size": 54.0, "iv": 1.1837, "open_interest": 1186.0, "volume": 2.0, "delta": -0.6397, "gamma": 0.004, "vega": 0.2898, "theta": -0.372, "rho": -0.2135, "theo": 78.7584, "change": -5.105, "open": 79.55, "high": 79.72, "low": 79.55, "tick": "up", "last_trade_price": 79.72, "last_trade_time": "2026-08-03T13:14:16", "percent_change": -6.01827, "prev_day_close": 84.8250007629394}, {"option": "BE260918C00290000", "bid": 15.85, "bid_size": 18.0, "ask": 18.0, "ask_size": 161.0, "iv": 1.2203, "open_interest": 823.0, "volume": 62.0, "delta": 0.3334, "gamma": 0.0039, "vega": 0.2817, "theta": -0.3648, "rho": 0.0735, "theo": 16.3747, "change": 1.275, "open": 9.57, "high": 18.0, "low": 9.5, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T13:12:00", "percent_change": 8.68824, "prev_day_close": 14.6750001907349}, {"option": "BE260918P00290000", "bid": 84.7, "bid_size": 81.0, "ask": 87.3, "ask_size": 12.0, "iv": 1.177, "open_interest": 2396.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0039, "vega": 0.2794, "theta": -0.3582, "rho": -0.2174, "theo": 86.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.8, "last_trade_time": "2026-07-31T11:34:59", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "BE260918C00300000", "bid": 14.05, "bid_size": 7.0, "ask": 15.45, "ask_size": 201.0, "iv": 1.2084, "open_interest": 3377.0, "volume": 1437.0, "delta": 0.3047, "gamma": 0.0037, "vega": 0.271, "theta": -0.3508, "rho": 0.0676, "theo": 14.5162, "change": 1.525, "open": 8.3, "high": 16.5, "low": 8.1, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T15:55:47", "percent_change": 11.7083, "prev_day_close": 13.0250000953674}, {"option": "BE260918P00300000", "bid": 93.05, "bid_size": 84.0, "ask": 95.45, "ask_size": 30.0, "iv": 1.1793, "open_interest": 1250.0, "volume": 1.0, "delta": -0.6996, "gamma": 0.0038, "vega": 0.269, "theta": -0.343, "rho": -0.2291, "theo": 94.7976, "change": -4.375, "open": 97.0, "high": 97.0, "low": 97.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-03T10:17:10", "percent_change": -4.31566, "prev_day_close": 101.375}, {"option": "BE260918C00310000", "bid": 12.35, "bid_size": 2.0, "ask": 13.65, "ask_size": 85.0, "iv": 1.2034, "open_interest": 380.0, "volume": 96.0, "delta": 0.2784, "gamma": 0.0036, "vega": 0.2598, "theta": -0.3359, "rho": 0.0622, "theo": 12.8857, "change": 1.3, "open": 8.0, "high": 14.0, "low": 8.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T15:29:03", "percent_change": 11.2554, "prev_day_close": 11.5499997138977}, {"option": "BE260918P00310000", "bid": 101.1, "bid_size": 15.0, "ask": 103.8, "ask_size": 11.0, "iv": 1.1716, "open_interest": 235.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0036, "vega": 0.2568, "theta": -0.3268, "rho": -0.2325, "theo": 103.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.09, "last_trade_time": "2026-07-30T11:39:54", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "BE260918C00320000", "bid": 10.85, "bid_size": 15.0, "ask": 12.15, "ask_size": 24.0, "iv": 1.2016, "open_interest": 2599.0, "volume": 204.0, "delta": 0.2538, "gamma": 0.0034, "vega": 0.2478, "theta": -0.3201, "rho": 0.0571, "theo": 11.4239, "change": 1.4, "open": 6.3, "high": 12.1, "low": 6.3, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-03T15:15:34", "percent_change": 13.5266, "prev_day_close": 10.3499999046326}, {"option": "BE260918P00320000", "bid": 109.55, "bid_size": 63.0, "ask": 112.3, "ask_size": 16.0, "iv": 1.167, "open_interest": 665.0, "volume": 1.0, "delta": -0.7514, "gamma": 0.0035, "vega": 0.2442, "theta": -0.3098, "rho": -0.2397, "theo": 111.6846, "change": -8.225, "open": 110.5, "high": 110.5, "low": 110.5, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-08-03T11:19:54", "percent_change": -6.92778, "prev_day_close": 118.725002288818}, {"option": "BE260918C00330000", "bid": 9.55, "bid_size": 24.0, "ask": 10.75, "ask_size": 76.0, "iv": 1.1987, "open_interest": 13201.0, "volume": 1716.0, "delta": 0.2312, "gamma": 0.0032, "vega": 0.2354, "theta": -0.304, "rho": 0.0523, "theo": 10.1376, "change": 1.0, "open": 6.55, "high": 11.29, "low": 6.55, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 10.929, "prev_day_close": 9.14999961853027}, {"option": "BE260918P00330000", "bid": 117.9, "bid_size": 17.0, "ask": 121.4, "ask_size": 12.0, "iv": 1.1657, "open_interest": 470.0, "volume": 1.0, "delta": -0.7744, "gamma": 0.0033, "vega": 0.2312, "theta": -0.2926, "rho": -0.242, "theo": 120.3892, "change": -7.625, "open": 120.0, "high": 120.0, "low": 120.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-08-03T13:34:20", "percent_change": -5.97453, "prev_day_close": 127.625}, {"option": "BE260918C00340000", "bid": 8.45, "bid_size": 13.0, "ask": 9.55, "ask_size": 54.0, "iv": 1.1982, "open_interest": 504.0, "volume": 86.0, "delta": 0.2105, "gamma": 0.0031, "vega": 0.2231, "theta": -0.2877, "rho": 0.0479, "theo": 8.9988, "change": 0.465, "open": 5.6, "high": 10.0, "low": 5.6, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-08-03T13:06:22", "percent_change": 5.6535, "prev_day_close": 8.22499990463257}, {"option": "BE260918P00340000", "bid": 127.05, "bid_size": 7.0, "ask": 130.1, "ask_size": 12.0, "iv": 1.1666, "open_interest": 233.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0032, "vega": 0.2181, "theta": -0.2751, "rho": -0.244, "theo": 129.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.39, "last_trade_time": "2026-07-28T09:40:31", "percent_change": 0.0, "prev_day_close": 136.449996948242}, {"option": "BE260918C00350000", "bid": 7.65, "bid_size": 10.0, "ask": 8.8, "ask_size": 168.0, "iv": 1.209, "open_interest": 793.0, "volume": 108.0, "delta": 0.1915, "gamma": 0.0029, "vega": 0.2107, "theta": -0.2717, "rho": 0.0437, "theo": 7.9962, "change": 0.8, "open": 5.15, "high": 9.08, "low": 4.38, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:27:48", "percent_change": 10.8844, "prev_day_close": 7.34999990463257}, {"option": "BE260918P00350000", "bid": 135.95, "bid_size": 26.0, "ask": 139.05, "ask_size": 11.0, "iv": 1.1612, "open_interest": 85.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.003, "vega": 0.2057, "theta": -0.2578, "rho": -0.2498, "theo": 138.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.4, "last_trade_time": "2026-07-22T14:50:47", "percent_change": 0.0, "prev_day_close": 146.074996948242}, {"option": "BE260918C00360000", "bid": 6.75, "bid_size": 23.0, "ask": 7.7, "ask_size": 82.0, "iv": 1.2045, "open_interest": 1068.0, "volume": 25.0, "delta": 0.1741, "gamma": 0.0027, "vega": 0.1984, "theta": -0.2557, "rho": 0.0399, "theo": 7.1049, "change": 1.02, "open": 5.95, "high": 7.47, "low": 5.75, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-08-03T15:25:56", "percent_change": 15.814, "prev_day_close": 6.45000004768372}, {"option": "BE260918P00360000", "bid": 145.05, "bid_size": 19.0, "ask": 148.15, "ask_size": 11.0, "iv": 1.158, "open_interest": 35.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0028, "vega": 0.192, "theta": -0.2407, "rho": -0.2463, "theo": 147.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.63, "last_trade_time": "2026-07-31T09:35:11", "percent_change": 0.0, "prev_day_close": 154.974998474121}, {"option": "BE260918C00370000", "bid": 5.9, "bid_size": 65.0, "ask": 6.9, "ask_size": 124.0, "iv": 1.2033, "open_interest": 14111.0, "volume": 502.0, "delta": 0.1582, "gamma": 0.0026, "vega": 0.1866, "theta": -0.2402, "rho": 0.0365, "theo": 6.3157, "change": 0.525, "open": 3.5, "high": 6.95, "low": 3.48, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T15:58:53", "percent_change": 9.01287, "prev_day_close": 5.82500004768372}, {"option": "BE260918P00370000", "bid": 154.15, "bid_size": 12.0, "ask": 157.55, "ask_size": 14.0, "iv": 1.1572, "open_interest": 24.0, "volume": 1.0, "delta": -0.8494, "gamma": 0.0027, "vega": 0.1791, "theta": -0.2238, "rho": -0.2454, "theo": 156.5699, "change": -9.825, "open": 154.9, "high": 154.9, "low": 154.9, "tick": "down", "last_trade_price": 154.9, "last_trade_time": "2026-08-03T10:30:34", "percent_change": -5.96449, "prev_day_close": 164.724998474121}, {"option": "BE260918C00380000", "bid": 5.2, "bid_size": 28.0, "ask": 6.05, "ask_size": 54.0, "iv": 1.1999, "open_interest": 299.0, "volume": 8.0, "delta": 0.1437, "gamma": 0.0024, "vega": 0.1748, "theta": -0.225, "rho": 0.0332, "theo": 5.6136, "change": 0.625, "open": 3.15, "high": 5.8, "low": 3.15, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:23:57", "percent_change": 12.0773, "prev_day_close": 5.17499995231628}, {"option": "BE260918P00380000", "bid": 163.7, "bid_size": 16.0, "ask": 166.85, "ask_size": 11.0, "iv": 1.1616, "open_interest": 952.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0025, "vega": 0.1676, "theta": -0.2077, "rho": -0.2449, "theo": 165.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.2, "last_trade_time": "2026-07-23T11:39:09", "percent_change": 0.0, "prev_day_close": 174.125}, {"option": "BE260918C00390000", "bid": 4.6, "bid_size": 30.0, "ask": 5.5, "ask_size": 81.0, "iv": 1.2029, "open_interest": 140.0, "volume": 3.0, "delta": 0.1306, "gamma": 0.0023, "vega": 0.1637, "theta": -0.2107, "rho": 0.0303, "theo": 5.0006, "change": 0.25, "open": 3.71, "high": 4.9, "low": 3.71, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T13:13:27", "percent_change": 5.37634, "prev_day_close": 4.65000009536743}, {"option": "BE260918P00390000", "bid": 173.1, "bid_size": 13.0, "ask": 176.1, "ask_size": 9.0, "iv": 1.1539, "open_interest": 5.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0024, "vega": 0.1545, "theta": -0.192, "rho": -0.2393, "theo": 175.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.05, "last_trade_time": "2026-07-16T13:47:16", "percent_change": 0.0, "prev_day_close": 183.125}, {"option": "BE260918C00400000", "bid": 4.2, "bid_size": 29.0, "ask": 5.0, "ask_size": 102.0, "iv": 1.2103, "open_interest": 1263.0, "volume": 893.0, "delta": 0.1186, "gamma": 0.0021, "vega": 0.153, "theta": -0.1967, "rho": 0.0276, "theo": 4.4505, "change": 0.34, "open": 2.5, "high": 5.09, "low": 2.46, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-03T15:09:26", "percent_change": 8.09524, "prev_day_close": 4.20000004768372}, {"option": "BE260918P00400000", "bid": 182.55, "bid_size": 17.0, "ask": 185.6, "ask_size": 8.0, "iv": 1.151, "open_interest": 120.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0022, "vega": 0.1426, "theta": -0.1766, "rho": -0.2376, "theo": 184.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.85, "last_trade_time": "2026-07-30T14:11:05", "percent_change": 0.0, "prev_day_close": 192.625}, {"option": "BE260918C00410000", "bid": 3.0, "bid_size": 246.0, "ask": 4.6, "ask_size": 81.0, "iv": 1.1891, "open_interest": 190.0, "volume": 6.0, "delta": 0.1077, "gamma": 0.002, "vega": 0.1428, "theta": -0.1836, "rho": 0.0251, "theo": 3.9699, "change": 0.255, "open": 4.0, "high": 4.04, "low": 4.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-03T13:52:01", "percent_change": 6.75496, "prev_day_close": 3.77500009536743}, {"option": "BE260918P00410000", "bid": 192.1, "bid_size": 9.0, "ask": 195.3, "ask_size": 9.0, "iv": 1.1548, "open_interest": 12.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0021, "vega": 0.1325, "theta": -0.1626, "rho": -0.2318, "theo": 194.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.95, "last_trade_time": "2026-07-31T11:15:30", "percent_change": 0.0, "prev_day_close": 202.150001525879}, {"option": "BE260918C00420000", "bid": 3.25, "bid_size": 34.0, "ask": 5.05, "ask_size": 319.0, "iv": 1.2464, "open_interest": 248.0, "volume": 10.0, "delta": 0.0979, "gamma": 0.0018, "vega": 0.133, "theta": -0.1711, "rho": 0.0229, "theo": 3.5417, "change": 0.175, "open": 2.78, "high": 3.76, "low": 2.78, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-03T15:49:44", "percent_change": 5.10949, "prev_day_close": 3.42499995231628}, {"option": "BE260918P00420000", "bid": 201.5, "bid_size": 8.0, "ask": 204.95, "ask_size": 8.0, "iv": 1.1442, "open_interest": 2.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.002, "vega": 0.1209, "theta": -0.149, "rho": -0.2262, "theo": 203.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.44, "last_trade_time": "2026-07-16T11:15:02", "percent_change": 0.0, "prev_day_close": 211.75}, {"option": "BE260918C00430000", "bid": 3.0, "bid_size": 11.0, "ask": 4.25, "ask_size": 157.0, "iv": 1.2394, "open_interest": 369.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0017, "vega": 0.124, "theta": -0.1593, "rho": 0.0208, "theo": 3.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-07-31T13:39:50", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "BE260918P00430000", "bid": 211.2, "bid_size": 7.0, "ask": 214.6, "ask_size": 8.0, "iv": 1.125, "open_interest": 12.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0018, "vega": 0.1106, "theta": -0.1356, "rho": -0.2188, "theo": 213.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.89, "last_trade_time": "2026-07-08T10:18:31", "percent_change": 0.0, "prev_day_close": 221.475006103516}, {"option": "BE260918C00440000", "bid": 2.06, "bid_size": 185.0, "ask": 3.15, "ask_size": 17.0, "iv": 1.1842, "open_interest": 229.0, "volume": 5.0, "delta": 0.0808, "gamma": 0.0016, "vega": 0.1153, "theta": -0.1481, "rho": 0.019, "theo": 2.8248, "change": 0.09, "open": 3.23, "high": 3.23, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-03T15:09:26", "percent_change": 3.2491, "prev_day_close": 2.76999998092651}, {"option": "BE260918P00440000", "bid": 220.85, "bid_size": 8.0, "ask": 224.0, "ask_size": 1.0, "iv": 1.1138, "open_interest": 86.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0017, "vega": 0.1004, "theta": -0.1239, "rho": -0.2103, "theo": 223.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.75, "last_trade_time": "2026-07-27T12:25:08", "percent_change": 0.0, "prev_day_close": 231.575004577637}, {"option": "BE260918C00450000", "bid": 2.0, "bid_size": 148.0, "ask": 2.85, "ask_size": 35.0, "iv": 1.1952, "open_interest": 295.0, "volume": 9.0, "delta": 0.0734, "gamma": 0.0015, "vega": 0.1071, "theta": -0.1376, "rho": 0.0173, "theo": 2.5262, "change": 0.255, "open": 1.56, "high": 2.8, "low": 1.56, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-03T15:16:23", "percent_change": 10.2204, "prev_day_close": 2.49500000476837}, {"option": "BE260918P00450000", "bid": 230.65, "bid_size": 8.0, "ask": 233.75, "ask_size": 8.0, "iv": 1.1079, "open_interest": 1.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0016, "vega": 0.0906, "theta": -0.1127, "rho": -0.2024, "theo": 232.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.27, "last_trade_time": "2026-06-25T15:58:50", "percent_change": 0.0, "prev_day_close": 241.200004577637}, {"option": "BE260918C00460000", "bid": 2.07, "bid_size": 26.0, "ask": 2.92, "ask_size": 82.0, "iv": 1.229, "open_interest": 391.0, "volume": 5.0, "delta": 0.0667, "gamma": 0.0014, "vega": 0.0996, "theta": -0.1278, "rho": 0.0157, "theo": 2.261, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:20:19", "percent_change": 4.34783, "prev_day_close": 2.29999995231628}, {"option": "BE260918P00460000", "bid": 240.6, "bid_size": 8.0, "ask": 243.85, "ask_size": 8.0, "iv": 1.1396, "open_interest": 52.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0015, "vega": 0.0818, "theta": -0.1016, "rho": -0.1916, "theo": 242.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.85, "last_trade_time": "2026-07-27T11:23:07", "percent_change": 0.0, "prev_day_close": 251.149993896484}, {"option": "BE260918C00470000", "bid": 1.38, "bid_size": 155.0, "ask": 2.85, "ask_size": 89.0, "iv": 1.2166, "open_interest": 100.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0013, "vega": 0.0925, "theta": -0.1186, "rho": 0.0143, "theo": 2.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-07-31T10:44:44", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BE260918P00470000", "bid": 250.4, "bid_size": 8.0, "ask": 253.9, "ask_size": 9.0, "iv": 1.1538, "open_interest": 13.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0014, "vega": 0.0738, "theta": -0.0915, "rho": -0.177, "theo": 252.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.3, "last_trade_time": "2026-07-14T11:23:06", "percent_change": 0.0, "prev_day_close": 260.574996948242}, {"option": "BE260918C00480000", "bid": 1.56, "bid_size": 63.0, "ask": 2.15, "ask_size": 61.0, "iv": 1.2126, "open_interest": 1588.0, "volume": 28.0, "delta": 0.0552, "gamma": 0.0012, "vega": 0.0857, "theta": -0.1101, "rho": 0.013, "theo": 1.8155, "change": 0.155, "open": 1.75, "high": 1.98, "low": 1.7, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T15:15:44", "percent_change": 8.68348, "prev_day_close": 1.7849999666214}, {"option": "BE260918P00480000", "bid": 260.1, "bid_size": 8.0, "ask": 263.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0013, "vega": 0.0652, "theta": -0.0814, "rho": -0.1637, "theo": 262.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.5, "last_trade_time": "2026-07-21T12:12:38", "percent_change": 0.0, "prev_day_close": 270.425003051758}, {"option": "BE260918C00490000", "bid": 1.29, "bid_size": 169.0, "ask": 2.21, "ask_size": 20.0, "iv": 1.2242, "open_interest": 154.0, "volume": 2.0, "delta": 0.0502, "gamma": 0.0011, "vega": 0.0795, "theta": -0.1021, "rho": 0.0119, "theo": 1.6292, "change": 0.135, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T11:24:46", "percent_change": 8.6262, "prev_day_close": 1.56499999761581}, {"option": "BE260918P00490000", "bid": 270.0, "bid_size": 8.0, "ask": 273.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0012, "vega": 0.0582, "theta": -0.0714, "rho": -0.1619, "theo": 272.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.600006103516}, {"option": "BE260918C00500000", "bid": 1.4, "bid_size": 12.0, "ask": 2.17, "ask_size": 66.0, "iv": 1.2519, "open_interest": 2586.0, "volume": 67.0, "delta": 0.0457, "gamma": 0.001, "vega": 0.0738, "theta": -0.0946, "rho": 0.0108, "theo": 1.4632, "change": 0.115, "open": 0.96, "high": 1.8, "low": 0.89, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:38:08", "percent_change": 7.54099, "prev_day_close": 1.52499997615814}, {"option": "BE260918P00500000", "bid": 279.8, "bid_size": 8.0, "ask": 283.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0012, "vega": 0.0503, "theta": -0.0654, "rho": -0.146, "theo": 282.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.3, "last_trade_time": "2026-07-17T10:15:07", "percent_change": 0.0, "prev_day_close": 290.675003051758}, {"option": "BE260918C00510000", "bid": 1.25, "bid_size": 67.0, "ask": 1.5, "ask_size": 23.0, "iv": 1.2201, "open_interest": 1834.0, "volume": 135.0, "delta": 0.0417, "gamma": 0.0009, "vega": 0.0684, "theta": -0.0877, "rho": 0.0099, "theo": 1.315, "change": -0.155, "open": 1.0, "high": 1.55, "low": 1.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:52:31", "percent_change": -10.7266, "prev_day_close": 1.44499999284744}, {"option": "BE260918P00510000", "bid": 289.7, "bid_size": 9.0, "ask": 293.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0012, "vega": 0.0431, "theta": -0.0591, "rho": -0.1172, "theo": 291.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.45, "last_trade_time": "2026-07-24T13:47:17", "percent_change": 0.0, "prev_day_close": 300.524993896484}, {"option": "BE261016C00030000", "bid": 186.5, "bid_size": 2.0, "ask": 191.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.0614, "theo": 188.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.3, "last_trade_time": "2026-07-29T09:30:30", "percent_change": 0.0, "prev_day_close": 180.224998474121}, {"option": "BE261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.8908, "open_interest": 303.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.003, "theta": -0.0031, "rho": -0.0005, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T10:15:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BE261016C00035000", "bid": 181.65, "bid_size": 7.0, "ask": 186.45, "ask_size": 7.0, "iv": 1.5366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.0713, "theo": 184.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2025-09-12T13:49:02", "percent_change": 0.0, "prev_day_close": 175.275001525879}, {"option": "BE261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.35, "ask_size": 1.0, "iv": 2.589, "open_interest": 36.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0047, "theta": -0.0048, "rho": -0.0008, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-12T11:14:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BE261016C00040000", "bid": 176.6, "bid_size": 7.0, "ask": 181.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.0812, "theo": 179.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.0, "last_trade_time": "2026-07-09T09:46:36", "percent_change": 0.0, "prev_day_close": 170.575004577637}, {"option": "BE261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 7.0, "iv": 1.9538, "open_interest": 92.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0071, "theta": -0.007, "rho": -0.0012, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-17T09:30:04", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BE261016C00045000", "bid": 171.85, "bid_size": 7.0, "ask": 176.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.0908, "theo": 174.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-07-28T09:36:20", "percent_change": 0.0, "prev_day_close": 165.599998474121}, {"option": "BE261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.454, "open_interest": 37.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0099, "rho": -0.0018, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T15:34:19", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "BE261016C00050000", "bid": 167.0, "bid_size": 7.0, "ask": 171.5, "ask_size": 1.0, "iv": 1.3635, "open_interest": 22.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.014, "theta": 0.0, "rho": 0.1003, "theo": 169.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.15, "last_trade_time": "2026-07-09T13:57:21", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "BE261016P00050000", "bid": 0.2, "bid_size": 3.0, "ask": 0.58, "ask_size": 6.0, "iv": 1.4777, "open_interest": 363.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.014, "theta": -0.0134, "rho": -0.0026, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-30T14:27:28", "percent_change": 0.0, "prev_day_close": 0.570000000298023}, {"option": "BE261016C00055000", "bid": 162.1, "bid_size": 7.0, "ask": 166.8, "ask_size": 7.0, "iv": 1.3809, "open_interest": 8.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0187, "theta": -0.0011, "rho": 0.1096, "theo": 164.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.55, "last_trade_time": "2026-02-27T12:26:15", "percent_change": 0.0, "prev_day_close": 155.974998474121}, {"option": "BE261016P00055000", "bid": 0.01, "bid_size": 61.0, "ask": 1.52, "ask_size": 148.0, "iv": 1.6021, "open_interest": 193.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0177, "rho": -0.0037, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-07-31T12:04:23", "percent_change": 0.0, "prev_day_close": 0.534999980591238}, {"option": "BE261016C00060000", "bid": 157.3, "bid_size": 7.0, "ask": 161.9, "ask_size": 7.0, "iv": 1.3675, "open_interest": 21.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0066, "rho": 0.1185, "theo": 159.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.89, "last_trade_time": "2026-07-29T11:12:51", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "BE261016P00060000", "bid": 0.2, "bid_size": 16.0, "ask": 0.84, "ask_size": 9.0, "iv": 1.4155, "open_interest": 350.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0243, "theta": -0.0227, "rho": -0.005, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-31T10:15:47", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "BE261016C00065000", "bid": 152.5, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.3311, "open_interest": 13.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.0308, "theta": -0.0128, "rho": 0.1271, "theo": 154.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-03-06T15:39:11", "percent_change": 0.0, "prev_day_close": 146.349998474121}, {"option": "BE261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 71.0, "iv": 1.3623, "open_interest": 62.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0309, "theta": -0.0284, "rho": -0.0065, "theo": 0.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T10:43:26", "percent_change": 0.0, "prev_day_close": 0.794999979436398}, {"option": "BE261016C00070000", "bid": 147.8, "bid_size": 1.0, "ask": 152.5, "ask_size": 2.0, "iv": 1.3523, "open_interest": 27.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0003, "vega": 0.0383, "theta": -0.0198, "rho": 0.1354, "theo": 150.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.9, "last_trade_time": "2026-07-16T13:55:37", "percent_change": 0.0, "prev_day_close": 141.775001525879}, {"option": "BE261016P00070000", "bid": 0.57, "bid_size": 50.0, "ask": 1.45, "ask_size": 248.0, "iv": 1.4019, "open_interest": 184.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.0383, "theta": -0.035, "rho": -0.0084, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T14:21:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BE261016C00075000", "bid": 143.0, "bid_size": 8.0, "ask": 147.5, "ask_size": 1.0, "iv": 1.3151, "open_interest": 38.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0004, "vega": 0.0468, "theta": -0.0276, "rho": 0.1434, "theo": 145.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.6, "last_trade_time": "2026-07-28T10:08:28", "percent_change": 0.0, "prev_day_close": 137.299995422363}, {"option": "BE261016P00075000", "bid": 0.68, "bid_size": 87.0, "ask": 1.43, "ask_size": 37.0, "iv": 1.3336, "open_interest": 104.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0004, "vega": 0.0469, "theta": -0.0423, "rho": -0.0106, "theo": 1.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-07-31T15:05:40", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "BE261016C00080000", "bid": 140.0, "bid_size": 8.0, "ask": 142.9, "ask_size": 8.0, "iv": 1.4426, "open_interest": 63.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0004, "vega": 0.0561, "theta": -0.0361, "rho": 0.1509, "theo": 140.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.75, "last_trade_time": "2026-07-30T09:34:10", "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "BE261016P00080000", "bid": 1.25, "bid_size": 2.0, "ask": 2.14, "ask_size": 200.0, "iv": 1.3811, "open_interest": 1040.0, "volume": 42.0, "delta": -0.0244, "gamma": 0.0004, "vega": 0.0562, "theta": -0.0503, "rho": -0.0133, "theo": 1.495, "change": -0.34, "open": 1.68, "high": 1.83, "low": 1.26, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-03T15:45:29", "percent_change": -19.5402, "prev_day_close": 1.7399999499321}, {"option": "BE261016C00085000", "bid": 134.95, "bid_size": 9.0, "ask": 138.4, "ask_size": 9.0, "iv": 1.3896, "open_interest": 59.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0005, "vega": 0.0664, "theta": -0.0453, "rho": 0.158, "theo": 136.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.9, "last_trade_time": "2026-07-30T14:00:17", "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "BE261016P00085000", "bid": 1.43, "bid_size": 14.0, "ask": 2.44, "ask_size": 7.0, "iv": 1.3428, "open_interest": 272.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0005, "vega": 0.0666, "theta": -0.059, "rho": -0.0162, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-31T15:26:28", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BE261016C00090000", "bid": 130.8, "bid_size": 6.0, "ask": 133.85, "ask_size": 8.0, "iv": 1.3896, "open_interest": 98.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0006, "vega": 0.0775, "theta": -0.0551, "rho": 0.1646, "theo": 131.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.2, "last_trade_time": "2026-07-29T15:37:08", "percent_change": 0.0, "prev_day_close": 123.674999237061}, {"option": "BE261016P00090000", "bid": 1.85, "bid_size": 24.0, "ask": 2.87, "ask_size": 520.0, "iv": 1.3275, "open_interest": 169.0, "volume": 4.0, "delta": -0.0359, "gamma": 0.0006, "vega": 0.0776, "theta": -0.0684, "rho": -0.0197, "theo": 2.3059, "change": -0.425, "open": 2.62, "high": 2.62, "low": 2.23, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:32:05", "percent_change": -15.9475, "prev_day_close": 2.66499996185303}, {"option": "BE261016C00095000", "bid": 126.3, "bid_size": 7.0, "ask": 129.45, "ask_size": 8.0, "iv": 1.3698, "open_interest": 73.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0007, "vega": 0.0895, "theta": -0.0655, "rho": 0.1707, "theo": 127.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.01, "last_trade_time": "2026-07-30T09:35:48", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "BE261016P00095000", "bid": 2.38, "bid_size": 11.0, "ask": 3.2, "ask_size": 67.0, "iv": 1.3069, "open_interest": 423.0, "volume": 1.0, "delta": -0.0428, "gamma": 0.0007, "vega": 0.0897, "theta": -0.0783, "rho": -0.0235, "theo": 2.8108, "change": -0.58, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T10:55:25", "percent_change": -17.3134, "prev_day_close": 3.35000002384186}, {"option": "BE261016C00100000", "bid": 121.75, "bid_size": 8.0, "ask": 125.0, "ask_size": 7.0, "iv": 1.341, "open_interest": 300.0, "volume": 42.0, "delta": 0.951, "gamma": 0.0008, "vega": 0.1021, "theta": -0.0764, "rho": 0.1764, "theo": 122.9353, "change": 7.9, "open": 99.39, "high": 123.61, "low": 99.39, "tick": "down", "last_trade_price": 123.0, "last_trade_time": "2026-08-03T15:56:35", "percent_change": 6.8636, "prev_day_close": 115.099998474121}, {"option": "BE261016P00100000", "bid": 2.64, "bid_size": 42.0, "ask": 4.05, "ask_size": 90.0, "iv": 1.2945, "open_interest": 842.0, "volume": 7.0, "delta": -0.0505, "gamma": 0.0008, "vega": 0.1022, "theta": -0.0887, "rho": -0.0279, "theo": 3.3887, "change": -0.445, "open": 4.1, "high": 4.1, "low": 3.3, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-03T14:55:55", "percent_change": -11.634, "prev_day_close": 3.82499992847443}, {"option": "BE261016C00105000", "bid": 117.6, "bid_size": 6.0, "ask": 120.5, "ask_size": 1.0, "iv": 1.3247, "open_interest": 96.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0009, "vega": 0.1153, "theta": -0.0877, "rho": 0.1815, "theo": 118.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-07-29T12:09:23", "percent_change": 0.0, "prev_day_close": 110.875}, {"option": "BE261016P00105000", "bid": 2.96, "bid_size": 450.0, "ask": 4.25, "ask_size": 67.0, "iv": 1.25, "open_interest": 386.0, "volume": 12.0, "delta": -0.0588, "gamma": 0.0009, "vega": 0.1157, "theta": -0.0996, "rho": -0.0325, "theo": 4.0436, "change": -0.85, "open": 5.55, "high": 5.55, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -18.2796, "prev_day_close": 4.64999985694885}, {"option": "BE261016C00110000", "bid": 113.35, "bid_size": 6.0, "ask": 116.5, "ask_size": 7.0, "iv": 1.3191, "open_interest": 53.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.001, "vega": 0.1291, "theta": -0.0994, "rho": 0.1861, "theo": 114.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.85, "last_trade_time": "2026-07-30T14:00:17", "percent_change": 0.0, "prev_day_close": 106.774997711182}, {"option": "BE261016P00110000", "bid": 4.1, "bid_size": 57.0, "ask": 5.3, "ask_size": 42.0, "iv": 1.2739, "open_interest": 347.0, "volume": 8.0, "delta": -0.068, "gamma": 0.001, "vega": 0.1293, "theta": -0.1108, "rho": -0.0376, "theo": 4.782, "change": -0.85, "open": 5.7, "high": 5.7, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-03T14:03:59", "percent_change": -15.7407, "prev_day_close": 5.40000009536743}, {"option": "BE261016C00115000", "bid": 108.85, "bid_size": 8.0, "ask": 112.2, "ask_size": 9.0, "iv": 1.2889, "open_interest": 31.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0012, "vega": 0.1432, "theta": -0.1113, "rho": 0.1903, "theo": 110.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.03, "last_trade_time": "2026-07-28T14:16:06", "percent_change": 0.0, "prev_day_close": 102.699996948242}, {"option": "BE261016P00115000", "bid": 4.5, "bid_size": 111.0, "ask": 6.75, "ask_size": 191.0, "iv": 1.2735, "open_interest": 268.0, "volume": 10.0, "delta": -0.0779, "gamma": 0.0012, "vega": 0.1434, "theta": -0.1223, "rho": -0.0433, "theo": 5.6051, "change": -1.1, "open": 5.77, "high": 5.77, "low": 5.2, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-08-03T15:18:05", "percent_change": -16.7939, "prev_day_close": 6.54999995231628}, {"option": "BE261016C00120000", "bid": 104.8, "bid_size": 8.0, "ask": 108.4, "ask_size": 12.0, "iv": 1.2871, "open_interest": 156.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0013, "vega": 0.1577, "theta": -0.1234, "rho": 0.1938, "theo": 106.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-31T10:19:01", "percent_change": 0.0, "prev_day_close": 98.6749992370606}, {"option": "BE261016P00120000", "bid": 5.7, "bid_size": 55.0, "ask": 6.85, "ask_size": 11.0, "iv": 1.2488, "open_interest": 201.0, "volume": 7.0, "delta": -0.0885, "gamma": 0.0013, "vega": 0.1581, "theta": -0.134, "rho": -0.0492, "theo": 6.5193, "change": -0.875, "open": 6.45, "high": 6.7, "low": 6.27, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T13:48:45", "percent_change": -11.5512, "prev_day_close": 7.57500004768372}, {"option": "BE261016C00125000", "bid": 101.2, "bid_size": 6.0, "ask": 104.35, "ask_size": 5.0, "iv": 1.2853, "open_interest": 76.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0014, "vega": 0.1724, "theta": -0.1356, "rho": 0.1969, "theo": 102.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-07-31T10:58:54", "percent_change": 0.0, "prev_day_close": 95.0750007629394}, {"option": "BE261016P00125000", "bid": 7.0, "bid_size": 49.0, "ask": 8.2, "ask_size": 160.0, "iv": 1.2616, "open_interest": 1381.0, "volume": 130.0, "delta": -0.0998, "gamma": 0.0014, "vega": 0.1726, "theta": -0.1458, "rho": -0.0558, "theo": 7.5265, "change": -1.29, "open": 9.5, "high": 9.5, "low": 7.1, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -14.9133, "prev_day_close": 8.65000009536743}, {"option": "BE261016C00130000", "bid": 97.25, "bid_size": 23.0, "ask": 100.45, "ask_size": 106.0, "iv": 1.2729, "open_interest": 283.0, "volume": 1.0, "delta": 0.8898, "gamma": 0.0015, "vega": 0.187, "theta": -0.1478, "rho": 0.1995, "theo": 98.4349, "change": -9.9, "open": 81.35, "high": 81.35, "low": 81.35, "tick": "up", "last_trade_price": 81.35, "last_trade_time": "2026-08-03T09:30:16", "percent_change": -10.8493, "prev_day_close": 91.25}, {"option": "BE261016P00130000", "bid": 7.4, "bid_size": 56.0, "ask": 9.25, "ask_size": 31.0, "iv": 1.2345, "open_interest": 175.0, "volume": 11.0, "delta": -0.1118, "gamma": 0.0016, "vega": 0.1875, "theta": -0.1575, "rho": -0.0627, "theo": 8.6283, "change": -1.065, "open": 10.3, "high": 10.3, "low": 8.29, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-08-03T14:25:57", "percent_change": -11.0649, "prev_day_close": 9.625}, {"option": "BE261016C00135000", "bid": 93.55, "bid_size": 6.0, "ask": 96.65, "ask_size": 6.0, "iv": 1.2655, "open_interest": 167.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0017, "vega": 0.2019, "theta": -0.1598, "rho": 0.2015, "theo": 94.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-07-31T11:15:30", "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "BE261016P00135000", "bid": 8.5, "bid_size": 145.0, "ask": 10.55, "ask_size": 30.0, "iv": 1.2294, "open_interest": 81.0, "volume": 33.0, "delta": -0.1245, "gamma": 0.0017, "vega": 0.2024, "theta": -0.1692, "rho": -0.0695, "theo": 9.8312, "change": -1.425, "open": 10.67, "high": 10.67, "low": 9.48, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-08-03T14:56:50", "percent_change": -12.6386, "prev_day_close": 11.2750000953674}, {"option": "BE261016C00140000", "bid": 89.8, "bid_size": 6.0, "ask": 93.0, "ask_size": 7.0, "iv": 1.2564, "open_interest": 288.0, "volume": 7.0, "delta": 0.864, "gamma": 0.0018, "vega": 0.2164, "theta": -0.1718, "rho": 0.2032, "theo": 91.0224, "change": 10.56, "open": 77.0, "high": 94.86, "low": 77.0, "tick": "up", "last_trade_price": 94.86, "last_trade_time": "2026-08-03T10:53:34", "percent_change": 12.5267, "prev_day_close": 84.2999992370606}, {"option": "BE261016P00140000", "bid": 9.6, "bid_size": 185.0, "ask": 11.55, "ask_size": 6.0, "iv": 1.213, "open_interest": 302.0, "volume": 28.0, "delta": -0.1377, "gamma": 0.0018, "vega": 0.2167, "theta": -0.1807, "rho": -0.0776, "theo": 11.1333, "change": -1.845, "open": 13.75, "high": 13.75, "low": 10.5, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-08-03T14:55:55", "percent_change": -14.2747, "prev_day_close": 12.9249997138977}, {"option": "BE261016C00145000", "bid": 86.15, "bid_size": 7.0, "ask": 89.25, "ask_size": 14.0, "iv": 1.2437, "open_interest": 41.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0019, "vega": 0.2308, "theta": -0.1834, "rho": 0.2043, "theo": 87.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.05, "last_trade_time": "2026-07-30T10:44:45", "percent_change": 0.0, "prev_day_close": 80.5750007629394}, {"option": "BE261016P00145000", "bid": 11.05, "bid_size": 147.0, "ask": 13.05, "ask_size": 64.0, "iv": 1.2125, "open_interest": 2236.0, "volume": 14.0, "delta": -0.1515, "gamma": 0.0019, "vega": 0.2314, "theta": -0.192, "rho": -0.0852, "theo": 12.5364, "change": -1.7, "open": 16.13, "high": 16.13, "low": 12.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T14:23:18", "percent_change": -12.0567, "prev_day_close": 14.0999999046326}, {"option": "BE261016C00150000", "bid": 82.65, "bid_size": 13.0, "ask": 86.0, "ask_size": 42.0, "iv": 1.2414, "open_interest": 146.0, "volume": 6.0, "delta": 0.8361, "gamma": 0.002, "vega": 0.245, "theta": -0.1948, "rho": 0.2049, "theo": 84.0153, "change": 8.325, "open": 83.47, "high": 86.0, "low": 83.47, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T14:09:03", "percent_change": 10.7177, "prev_day_close": 77.6749992370606}, {"option": "BE261016P00150000", "bid": 13.05, "bid_size": 99.0, "ask": 14.5, "ask_size": 39.0, "iv": 1.2177, "open_interest": 1040.0, "volume": 184.0, "delta": -0.1658, "gamma": 0.0021, "vega": 0.2455, "theta": -0.2029, "rho": -0.0932, "theo": 14.0458, "change": -1.85, "open": 18.11, "high": 18.11, "low": 13.11, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-08-03T15:51:57", "percent_change": -11.7834, "prev_day_close": 15.6999998092651}, {"option": "BE261016C00155000", "bid": 79.35, "bid_size": 30.0, "ask": 82.6, "ask_size": 147.0, "iv": 1.236, "open_interest": 184.0, "volume": 1.0, "delta": 0.8214, "gamma": 0.0022, "vega": 0.2586, "theta": -0.2058, "rho": 0.2052, "theo": 80.6677, "change": 7.825, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T15:25:57", "percent_change": 10.5494, "prev_day_close": 74.1749992370606}, {"option": "BE261016P00155000", "bid": 14.35, "bid_size": 141.0, "ask": 16.3, "ask_size": 42.0, "iv": 1.2112, "open_interest": 265.0, "volume": 8.0, "delta": -0.1806, "gamma": 0.0022, "vega": 0.259, "theta": -0.2136, "rho": -0.1024, "theo": 15.6576, "change": -2.4, "open": 16.6, "high": 16.65, "low": 15.05, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T14:03:59", "percent_change": -13.7536, "prev_day_close": 17.4499998092651}, {"option": "BE261016C00160000", "bid": 76.15, "bid_size": 13.0, "ask": 79.0, "ask_size": 96.0, "iv": 1.2254, "open_interest": 168.0, "volume": 5.0, "delta": 0.8062, "gamma": 0.0023, "vega": 0.2718, "theta": -0.2164, "rho": 0.2051, "theo": 77.423, "change": 9.405, "open": 57.65, "high": 80.88, "low": 57.65, "tick": "up", "last_trade_price": 80.88, "last_trade_time": "2026-08-03T10:46:44", "percent_change": 13.1584, "prev_day_close": 71.4749984741211}, {"option": "BE261016P00160000", "bid": 15.7, "bid_size": 149.0, "ask": 18.45, "ask_size": 125.0, "iv": 1.2089, "open_interest": 714.0, "volume": 82.0, "delta": -0.1958, "gamma": 0.0023, "vega": 0.2723, "theta": -0.2238, "rho": -0.111, "theo": 17.3725, "change": -2.225, "open": 21.0, "high": 21.0, "low": 16.71, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-08-03T15:49:07", "percent_change": -11.4543, "prev_day_close": 19.4250001907349}, {"option": "BE261016C00165000", "bid": 73.05, "bid_size": 31.0, "ask": 76.35, "ask_size": 111.0, "iv": 1.2305, "open_interest": 86.0, "volume": 1.0, "delta": 0.7908, "gamma": 0.0024, "vega": 0.2845, "theta": -0.2265, "rho": 0.2045, "theo": 74.2822, "change": 5.47, "open": 73.82, "high": 73.82, "low": 73.82, "tick": "up", "last_trade_price": 73.82, "last_trade_time": "2026-08-03T12:17:41", "percent_change": 8.00293, "prev_day_close": 68.3499984741211}, {"option": "BE261016P00165000", "bid": 18.45, "bid_size": 35.0, "ask": 20.45, "ask_size": 140.0, "iv": 1.2247, "open_interest": 321.0, "volume": 7.0, "delta": -0.2114, "gamma": 0.0024, "vega": 0.2852, "theta": -0.2335, "rho": -0.1192, "theo": 19.195, "change": -2.56, "open": 18.85, "high": 18.9, "low": 18.74, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-08-03T15:36:27", "percent_change": -12.0188, "prev_day_close": 21.3000001907349}, {"option": "BE261016C00170000", "bid": 70.2, "bid_size": 23.0, "ask": 73.3, "ask_size": 74.0, "iv": 1.229, "open_interest": 1061.0, "volume": 335.0, "delta": 0.775, "gamma": 0.0025, "vega": 0.2967, "theta": -0.2361, "rho": 0.2036, "theo": 71.2461, "change": 6.125, "open": 70.0, "high": 72.8, "low": 69.6, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-08-03T15:07:39", "percent_change": 9.3762, "prev_day_close": 65.3249969482422}, {"option": "BE261016P00170000", "bid": 20.1, "bid_size": 79.0, "ask": 21.6, "ask_size": 8.0, "iv": 1.2029, "open_interest": 1021.0, "volume": 82.0, "delta": -0.2273, "gamma": 0.0025, "vega": 0.2972, "theta": -0.2427, "rho": -0.1293, "theo": 21.1209, "change": -2.45, "open": 26.4, "high": 26.4, "low": 20.89, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-08-03T14:55:34", "percent_change": -10.4255, "prev_day_close": 23.5}, {"option": "BE261016C00175000", "bid": 67.3, "bid_size": 59.0, "ask": 70.15, "ask_size": 167.0, "iv": 1.2219, "open_interest": 370.0, "volume": 4.0, "delta": 0.7589, "gamma": 0.0026, "vega": 0.308, "theta": -0.2452, "rho": 0.2024, "theo": 68.3123, "change": 6.095, "open": 70.2, "high": 70.2, "low": 68.82, "tick": "down", "last_trade_price": 68.82, "last_trade_time": "2026-08-03T15:56:42", "percent_change": 9.71702, "prev_day_close": 62.7250003814697}, {"option": "BE261016P00175000", "bid": 22.35, "bid_size": 53.0, "ask": 23.7, "ask_size": 35.0, "iv": 1.2046, "open_interest": 496.0, "volume": 41.0, "delta": -0.2435, "gamma": 0.0026, "vega": 0.3086, "theta": -0.2514, "rho": -0.1384, "theo": 23.148, "change": -2.45, "open": 29.19, "high": 29.19, "low": 22.5, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-03T14:55:34", "percent_change": -9.57031, "prev_day_close": 25.5999994277954}, {"option": "BE261016C00180000", "bid": 64.45, "bid_size": 37.0, "ask": 67.2, "ask_size": 136.0, "iv": 1.2161, "open_interest": 514.0, "volume": 34.0, "delta": 0.7426, "gamma": 0.0027, "vega": 0.3188, "theta": -0.2537, "rho": 0.2008, "theo": 65.4797, "change": 5.475, "open": 49.5, "high": 66.25, "low": 49.5, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-08-03T15:09:20", "percent_change": 9.11361, "prev_day_close": 60.0749988555908}, {"option": "BE261016P00180000", "bid": 24.25, "bid_size": 99.0, "ask": 26.0, "ask_size": 54.0, "iv": 1.2004, "open_interest": 775.0, "volume": 3843.0, "delta": -0.2599, "gamma": 0.0027, "vega": 0.3196, "theta": -0.2595, "rho": -0.1475, "theo": 25.2798, "change": -3.045, "open": 27.45, "high": 28.03, "low": 23.8, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-08-03T15:28:16", "percent_change": -10.9434, "prev_day_close": 27.8250007629395}, {"option": "BE261016C00185000", "bid": 61.6, "bid_size": 30.0, "ask": 63.95, "ask_size": 17.0, "iv": 1.203, "open_interest": 74.0, "volume": 7.0, "delta": 0.7262, "gamma": 0.0028, "vega": 0.329, "theta": -0.2615, "rho": 0.1989, "theo": 62.7488, "change": 6.475, "open": 44.66, "high": 64.0, "low": 44.66, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T14:14:32", "percent_change": 11.256, "prev_day_close": 57.5249996185303}, {"option": "BE261016P00185000", "bid": 26.6, "bid_size": 56.0, "ask": 28.5, "ask_size": 34.0, "iv": 1.2033, "open_interest": 279.0, "volume": 111.0, "delta": -0.2764, "gamma": 0.0028, "vega": 0.3296, "theta": -0.267, "rho": -0.1573, "theo": 27.5144, "change": -2.825, "open": 31.98, "high": 32.14, "low": 25.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-08-03T11:43:17", "percent_change": -9.33113, "prev_day_close": 30.2749996185303}, {"option": "BE261016C00190000", "bid": 59.0, "bid_size": 51.0, "ask": 61.4, "ask_size": 16.0, "iv": 1.2018, "open_interest": 102.0, "volume": 8.0, "delta": 0.7096, "gamma": 0.0029, "vega": 0.3383, "theta": -0.2688, "rho": 0.1969, "theo": 60.1175, "change": 7.405, "open": 48.3, "high": 62.53, "low": 48.3, "tick": "up", "last_trade_price": 62.53, "last_trade_time": "2026-08-03T10:39:13", "percent_change": 13.4331, "prev_day_close": 55.125}, {"option": "BE261016P00190000", "bid": 28.25, "bid_size": 154.0, "ask": 31.0, "ask_size": 77.0, "iv": 1.1929, "open_interest": 796.0, "volume": 74.0, "delta": -0.2931, "gamma": 0.0029, "vega": 0.3388, "theta": -0.2739, "rho": -0.1679, "theo": 29.8462, "change": -3.4, "open": 34.05, "high": 34.05, "low": 28.7, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-03T14:35:43", "percent_change": -10.3343, "prev_day_close": 32.8999996185303}, {"option": "BE261016C00195000", "bid": 56.65, "bid_size": 36.0, "ask": 59.35, "ask_size": 136.0, "iv": 1.2088, "open_interest": 1543.0, "volume": 1153.0, "delta": 0.6929, "gamma": 0.003, "vega": 0.3468, "theta": -0.2755, "rho": 0.1946, "theo": 57.5828, "change": 4.475, "open": 40.0, "high": 58.5, "low": 40.0, "tick": "down", "last_trade_price": 57.05, "last_trade_time": "2026-08-03T14:46:45", "percent_change": 8.51165, "prev_day_close": 52.5749988555908}, {"option": "BE261016P00195000", "bid": 31.3, "bid_size": 112.0, "ask": 32.75, "ask_size": 11.0, "iv": 1.1895, "open_interest": 518.0, "volume": 1.0, "delta": -0.3099, "gamma": 0.003, "vega": 0.3473, "theta": -0.2802, "rho": -0.1773, "theo": 32.2757, "change": 2.365, "open": 37.64, "high": 37.64, "low": 37.64, "tick": "up", "last_trade_price": 37.64, "last_trade_time": "2026-08-03T09:37:34", "percent_change": 6.70446, "prev_day_close": 35.2750015258789}, {"option": "BE261016C00200000", "bid": 54.25, "bid_size": 48.0, "ask": 56.7, "ask_size": 155.0, "iv": 1.2036, "open_interest": 2474.0, "volume": 2435.0, "delta": 0.6762, "gamma": 0.0031, "vega": 0.3547, "theta": -0.2815, "rho": 0.192, "theo": 55.1436, "change": 5.05, "open": 41.17, "high": 55.61, "low": 38.85, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-08-03T15:58:13", "percent_change": 10.0099, "prev_day_close": 50.4499988555908}, {"option": "BE261016P00200000", "bid": 34.0, "bid_size": 117.0, "ask": 35.5, "ask_size": 23.0, "iv": 1.192, "open_interest": 1293.0, "volume": 53.0, "delta": -0.3267, "gamma": 0.0031, "vega": 0.3552, "theta": -0.2859, "rho": -0.1864, "theo": 34.8052, "change": -4.25, "open": 41.0, "high": 41.0, "low": 33.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -11.1111, "prev_day_close": 38.25}, {"option": "BE261016C00210000", "bid": 49.65, "bid_size": 56.0, "ask": 52.15, "ask_size": 100.0, "iv": 1.1994, "open_interest": 3585.0, "volume": 64.0, "delta": 0.6429, "gamma": 0.0032, "vega": 0.3681, "theta": -0.2917, "rho": 0.1863, "theo": 50.5463, "change": 6.3, "open": 38.15, "high": 54.0, "low": 38.15, "tick": "up", "last_trade_price": 51.55, "last_trade_time": "2026-08-03T15:24:07", "percent_change": 13.9227, "prev_day_close": 45.25}, {"option": "BE261016P00210000", "bid": 38.9, "bid_size": 94.0, "ask": 41.35, "ask_size": 36.0, "iv": 1.1893, "open_interest": 274.0, "volume": 17.0, "delta": -0.3604, "gamma": 0.0032, "vega": 0.3684, "theta": -0.2954, "rho": -0.2075, "theo": 40.1413, "change": -4.305, "open": 40.95, "high": 42.0, "low": 38.69, "tick": "no_change", "last_trade_price": 39.67, "last_trade_time": "2026-08-03T14:01:21", "percent_change": -9.78965, "prev_day_close": 43.9749984741211}, {"option": "BE261016C00220000", "bid": 45.5, "bid_size": 24.0, "ask": 47.5, "ask_size": 45.0, "iv": 1.1911, "open_interest": 366.0, "volume": 160.0, "delta": 0.6099, "gamma": 0.0033, "vega": 0.3784, "theta": -0.2995, "rho": 0.18, "theo": 46.3038, "change": 5.35, "open": 34.7, "high": 49.62, "low": 32.3, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-08-03T15:35:44", "percent_change": 12.7381, "prev_day_close": 42.0}, {"option": "BE261016P00220000", "bid": 44.15, "bid_size": 270.0, "ask": 46.95, "ask_size": 33.0, "iv": 1.1783, "open_interest": 1012.0, "volume": 29.0, "delta": -0.3937, "gamma": 0.0033, "vega": 0.3786, "theta": -0.3025, "rho": -0.2249, "theo": 45.8386, "change": -3.89, "open": 47.45, "high": 47.65, "low": 44.91, "tick": "up", "last_trade_price": 46.16, "last_trade_time": "2026-08-03T14:57:21", "percent_change": -7.77223, "prev_day_close": 50.0500011444092}, {"option": "BE261016C00230000", "bid": 41.55, "bid_size": 39.0, "ask": 43.6, "ask_size": 64.0, "iv": 1.1866, "open_interest": 220.0, "volume": 91.0, "delta": 0.5775, "gamma": 0.0034, "vega": 0.3859, "theta": -0.305, "rho": 0.1733, "theo": 42.4183, "change": 4.275, "open": 31.0, "high": 45.69, "low": 29.2, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T15:45:43", "percent_change": 11.0394, "prev_day_close": 38.7250003814697}, {"option": "BE261016P00230000", "bid": 51.1, "bid_size": 8.0, "ask": 53.25, "ask_size": 50.0, "iv": 1.1903, "open_interest": 711.0, "volume": 7.0, "delta": -0.4265, "gamma": 0.0034, "vega": 0.386, "theta": -0.3074, "rho": -0.2454, "theo": 51.8762, "change": -3.68, "open": 54.6, "high": 54.6, "low": 50.2, "tick": "no_change", "last_trade_price": 52.12, "last_trade_time": "2026-08-03T12:08:43", "percent_change": -6.59498, "prev_day_close": 55.8000011444092}, {"option": "BE261016C00240000", "bid": 38.0, "bid_size": 56.0, "ask": 40.15, "ask_size": 196.0, "iv": 1.1863, "open_interest": 366.0, "volume": 60.0, "delta": 0.5456, "gamma": 0.0034, "vega": 0.3906, "theta": -0.3083, "rho": 0.1663, "theo": 38.8138, "change": 4.175, "open": 40.95, "high": 40.95, "low": 37.75, "tick": "down", "last_trade_price": 39.25, "last_trade_time": "2026-08-03T15:59:03", "percent_change": 11.9031, "prev_day_close": 35.0750007629394}, {"option": "BE261016P00240000", "bid": 56.7, "bid_size": 137.0, "ask": 59.5, "ask_size": 23.0, "iv": 1.1762, "open_interest": 720.0, "volume": 7.0, "delta": -0.4586, "gamma": 0.0034, "vega": 0.3901, "theta": -0.31, "rho": -0.2619, "theo": 58.234, "change": -5.0, "open": 60.0, "high": 60.0, "low": 57.5, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T15:37:42", "percent_change": -8.0, "prev_day_close": 62.5}, {"option": "BE261016C00250000", "bid": 34.7, "bid_size": 56.0, "ask": 37.05, "ask_size": 152.0, "iv": 1.1894, "open_interest": 1132.0, "volume": 95.0, "delta": 0.5149, "gamma": 0.0034, "vega": 0.3927, "theta": -0.3096, "rho": 0.159, "theo": 35.5404, "change": 3.605, "open": 26.45, "high": 38.65, "low": 23.83, "tick": "no_change", "last_trade_price": 35.88, "last_trade_time": "2026-08-03T15:57:06", "percent_change": 11.1696, "prev_day_close": 32.2749996185303}, {"option": "BE261016P00250000", "bid": 63.55, "bid_size": 161.0, "ask": 65.85, "ask_size": 40.0, "iv": 1.1721, "open_interest": 983.0, "volume": 25.0, "delta": -0.4899, "gamma": 0.0035, "vega": 0.3923, "theta": -0.3107, "rho": -0.281, "theo": 64.8952, "change": -5.06, "open": 68.93, "high": 68.93, "low": 62.4, "tick": "up", "last_trade_price": 64.54, "last_trade_time": "2026-08-03T15:12:27", "percent_change": -7.27011, "prev_day_close": 69.5999984741211}, {"option": "BE261016C00260000", "bid": 31.45, "bid_size": 30.0, "ask": 34.3, "ask_size": 146.0, "iv": 1.1838, "open_interest": 1876.0, "volume": 28.0, "delta": 0.4851, "gamma": 0.0034, "vega": 0.3926, "theta": -0.3092, "rho": 0.1518, "theo": 32.5266, "change": 2.915, "open": 23.07, "high": 35.0, "low": 23.07, "tick": "up", "last_trade_price": 32.29, "last_trade_time": "2026-08-03T14:57:41", "percent_change": 9.9234, "prev_day_close": 29.375}, {"option": "BE261016P00260000", "bid": 71.1, "bid_size": 8.0, "ask": 73.15, "ask_size": 58.0, "iv": 1.1824, "open_interest": 663.0, "volume": 2.0, "delta": -0.5201, "gamma": 0.0035, "vega": 0.3918, "theta": -0.3096, "rho": -0.2971, "theo": 71.8307, "change": -5.075, "open": 74.5, "high": 74.5, "low": 71.55, "tick": "down", "last_trade_price": 71.55, "last_trade_time": "2026-08-03T11:15:04", "percent_change": -6.62316, "prev_day_close": 76.625}, {"option": "BE261016C00270000", "bid": 29.0, "bid_size": 30.0, "ask": 31.05, "ask_size": 231.0, "iv": 1.1796, "open_interest": 503.0, "volume": 5473.0, "delta": 0.4565, "gamma": 0.0034, "vega": 0.3903, "theta": -0.3071, "rho": 0.1443, "theo": 29.7688, "change": 2.9, "open": 22.75, "high": 32.5, "low": 20.97, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-08-03T15:59:37", "percent_change": 10.6814, "prev_day_close": 27.1500005722046}, {"option": "BE261016P00270000", "bid": 77.45, "bid_size": 42.0, "ask": 79.95, "ask_size": 8.0, "iv": 1.1645, "open_interest": 392.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0035, "vega": 0.3888, "theta": -0.3069, "rho": -0.3121, "theo": 79.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.65, "last_trade_time": "2026-07-31T11:59:56", "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "BE261016C00280000", "bid": 26.5, "bid_size": 54.0, "ask": 28.45, "ask_size": 214.0, "iv": 1.1774, "open_interest": 10585.0, "volume": 1320.0, "delta": 0.4291, "gamma": 0.0034, "vega": 0.3864, "theta": -0.3036, "rho": 0.1371, "theo": 27.2495, "change": 3.26, "open": 18.67, "high": 29.3, "low": 17.6, "tick": "down", "last_trade_price": 27.76, "last_trade_time": "2026-08-03T15:33:34", "percent_change": 13.3061, "prev_day_close": 24.5}, {"option": "BE261016P00280000", "bid": 84.9, "bid_size": 38.0, "ask": 87.65, "ask_size": 30.0, "iv": 1.1664, "open_interest": 105.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0034, "vega": 0.3848, "theta": -0.3028, "rho": -0.3285, "theo": 86.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-07-31T10:18:51", "percent_change": 0.0, "prev_day_close": 91.8250007629394}, {"option": "BE261016C00290000", "bid": 24.25, "bid_size": 11.0, "ask": 26.5, "ask_size": 197.0, "iv": 1.1815, "open_interest": 1175.0, "volume": 18.0, "delta": 0.4029, "gamma": 0.0034, "vega": 0.3808, "theta": -0.299, "rho": 0.13, "theo": 24.9466, "change": 2.575, "open": 17.0, "high": 25.35, "low": 17.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-08-03T15:07:23", "percent_change": 11.4317, "prev_day_close": 22.5250005722046}, {"option": "BE261016P00290000", "bid": 92.6, "bid_size": 30.0, "ask": 95.4, "ask_size": 32.0, "iv": 1.1667, "open_interest": 140.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0034, "vega": 0.3778, "theta": -0.2976, "rho": -0.3402, "theo": 94.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-07-31T13:14:25", "percent_change": 0.0, "prev_day_close": 99.5250015258789}, {"option": "BE261016C00300000", "bid": 22.15, "bid_size": 12.0, "ask": 24.0, "ask_size": 232.0, "iv": 1.1756, "open_interest": 2038.0, "volume": 130.0, "delta": 0.378, "gamma": 0.0033, "vega": 0.3737, "theta": -0.2932, "rho": 0.1229, "theo": 22.8345, "change": 2.7, "open": 16.21, "high": 25.04, "low": 14.75, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-08-03T15:51:20", "percent_change": 13.1707, "prev_day_close": 20.5}, {"option": "BE261016P00300000", "bid": 100.45, "bid_size": 37.0, "ask": 103.05, "ask_size": 33.0, "iv": 1.1619, "open_interest": 141.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0034, "vega": 0.3709, "theta": -0.2912, "rho": -0.3551, "theo": 102.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.35, "last_trade_time": "2026-07-31T10:12:57", "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "BE261016C00310000", "bid": 20.15, "bid_size": 16.0, "ask": 21.75, "ask_size": 43.0, "iv": 1.1689, "open_interest": 162.0, "volume": 82.0, "delta": 0.3545, "gamma": 0.0032, "vega": 0.3658, "theta": -0.2867, "rho": 0.1163, "theo": 20.929, "change": 1.875, "open": 16.92, "high": 22.51, "low": 16.92, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T13:15:40", "percent_change": 9.93377, "prev_day_close": 18.875}, {"option": "BE261016P00310000", "bid": 108.45, "bid_size": 16.0, "ask": 111.05, "ask_size": 11.0, "iv": 1.1594, "open_interest": 33.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0033, "vega": 0.3618, "theta": -0.2841, "rho": -0.3642, "theo": 110.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.45, "last_trade_time": "2026-07-29T14:51:02", "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "BE261016C00320000", "bid": 18.4, "bid_size": 24.0, "ask": 21.0, "ask_size": 220.0, "iv": 1.1822, "open_interest": 755.0, "volume": 57.0, "delta": 0.3322, "gamma": 0.0031, "vega": 0.3569, "theta": -0.2795, "rho": 0.1098, "theo": 19.1794, "change": 1.97, "open": 17.45, "high": 20.28, "low": 17.35, "tick": "no_change", "last_trade_price": 19.37, "last_trade_time": "2026-08-03T15:56:40", "percent_change": 11.3218, "prev_day_close": 17.4000005722046}, {"option": "BE261016P00320000", "bid": 116.55, "bid_size": 10.0, "ask": 119.35, "ask_size": 12.0, "iv": 1.1576, "open_interest": 30.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0032, "vega": 0.3516, "theta": -0.2763, "rho": -0.3716, "theo": 118.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.39, "last_trade_time": "2026-07-30T13:56:01", "percent_change": 0.0, "prev_day_close": 124.375}, {"option": "BE261016C00330000", "bid": 16.25, "bid_size": 52.0, "ask": 19.1, "ask_size": 304.0, "iv": 1.1697, "open_interest": 531.0, "volume": 50.0, "delta": 0.3112, "gamma": 0.0031, "vega": 0.3471, "theta": -0.2718, "rho": 0.1035, "theo": 17.585, "change": 1.625, "open": 15.0, "high": 17.95, "low": 15.0, "tick": "no_change", "last_trade_price": 17.45, "last_trade_time": "2026-08-03T13:15:40", "percent_change": 10.2686, "prev_day_close": 15.8250002861023}, {"option": "BE261016P00330000", "bid": 124.9, "bid_size": 17.0, "ask": 127.75, "ask_size": 16.0, "iv": 1.1565, "open_interest": 1107.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0031, "vega": 0.3421, "theta": -0.268, "rho": -0.3854, "theo": 126.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.05, "last_trade_time": "2026-07-31T09:59:49", "percent_change": 0.0, "prev_day_close": 132.974998474121}, {"option": "BE261016C00340000", "bid": 14.85, "bid_size": 90.0, "ask": 17.55, "ask_size": 135.0, "iv": 1.1688, "open_interest": 705.0, "volume": 12.0, "delta": 0.2914, "gamma": 0.003, "vega": 0.337, "theta": -0.2636, "rho": 0.0976, "theo": 16.1311, "change": 0.5, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T13:05:33", "percent_change": 3.33333, "prev_day_close": 15.0}, {"option": "BE261016P00340000", "bid": 133.3, "bid_size": 15.0, "ask": 136.25, "ask_size": 14.0, "iv": 1.1535, "open_interest": 60.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.0031, "vega": 0.3302, "theta": -0.2593, "rho": -0.3898, "theo": 135.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.42, "last_trade_time": "2026-07-31T10:56:31", "percent_change": 0.0, "prev_day_close": 141.875}, {"option": "BE261016C00350000", "bid": 14.1, "bid_size": 47.0, "ask": 15.75, "ask_size": 102.0, "iv": 1.1702, "open_interest": 635.0, "volume": 51.0, "delta": 0.2728, "gamma": 0.0029, "vega": 0.3264, "theta": -0.2551, "rho": 0.0919, "theo": 14.8041, "change": 1.775, "open": 8.98, "high": 16.0, "low": 8.98, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:38:13", "percent_change": 13.4216, "prev_day_close": 13.2249999046326}, {"option": "BE261016P00350000", "bid": 142.05, "bid_size": 13.0, "ask": 144.85, "ask_size": 13.0, "iv": 1.1532, "open_interest": 40.0, "volume": 0.0, "delta": -0.737, "gamma": 0.003, "vega": 0.3182, "theta": -0.2502, "rho": -0.3943, "theo": 143.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 190.5, "last_trade_time": "2026-07-29T11:36:51", "percent_change": 0.0, "prev_day_close": 150.599998474121}, {"option": "BE261016C00360000", "bid": 12.55, "bid_size": 20.0, "ask": 14.6, "ask_size": 122.0, "iv": 1.166, "open_interest": 262.0, "volume": 12.0, "delta": 0.2552, "gamma": 0.0028, "vega": 0.3151, "theta": -0.2464, "rho": 0.0863, "theo": 13.5871, "change": 0.8, "open": 11.46, "high": 14.03, "low": 11.46, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:26:19", "percent_change": 6.45162, "prev_day_close": 12.3999996185303}, {"option": "BE261016P00360000", "bid": 150.75, "bid_size": 15.0, "ask": 153.75, "ask_size": 16.0, "iv": 1.1531, "open_interest": 1206.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0029, "vega": 0.3069, "theta": -0.241, "rho": -0.404, "theo": 152.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.1, "last_trade_time": "2026-07-30T09:49:22", "percent_change": 0.0, "prev_day_close": 159.399993896484}, {"option": "BE261016C00370000", "bid": 11.6, "bid_size": 53.0, "ask": 13.45, "ask_size": 114.0, "iv": 1.1675, "open_interest": 262.0, "volume": 12.0, "delta": 0.2389, "gamma": 0.0027, "vega": 0.3042, "theta": -0.2376, "rho": 0.0812, "theo": 12.4918, "change": 1.21, "open": 8.79, "high": 12.91, "low": 8.79, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-08-03T15:11:48", "percent_change": 10.614, "prev_day_close": 11.4000000953674}, {"option": "BE261016P00370000", "bid": 159.6, "bid_size": 15.0, "ask": 162.7, "ask_size": 17.0, "iv": 1.153, "open_interest": 34.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0028, "vega": 0.2956, "theta": -0.2317, "rho": -0.4068, "theo": 161.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.05, "last_trade_time": "2026-07-16T15:43:09", "percent_change": 0.0, "prev_day_close": 168.625}, {"option": "BE261016C00380000", "bid": 10.65, "bid_size": 7.0, "ask": 12.35, "ask_size": 111.0, "iv": 1.1671, "open_interest": 76.0, "volume": 5.0, "delta": 0.2235, "gamma": 0.0026, "vega": 0.2932, "theta": -0.2288, "rho": 0.0764, "theo": 11.4846, "change": 0.6, "open": 11.4, "high": 11.4, "low": 10.9, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T12:55:36", "percent_change": 5.82524, "prev_day_close": 10.3000001907349}, {"option": "BE261016P00380000", "bid": 168.2, "bid_size": 14.0, "ask": 171.65, "ask_size": 8.0, "iv": 1.1383, "open_interest": 44.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0027, "vega": 0.282, "theta": -0.2223, "rho": -0.4085, "theo": 170.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.07, "last_trade_time": "2026-07-24T10:06:29", "percent_change": 0.0, "prev_day_close": 177.800003051758}, {"option": "BE261016C00390000", "bid": 9.65, "bid_size": 23.0, "ask": 11.7, "ask_size": 249.0, "iv": 1.1708, "open_interest": 139.0, "volume": 7.0, "delta": 0.2091, "gamma": 0.0025, "vega": 0.2818, "theta": -0.22, "rho": 0.0718, "theo": 10.5591, "change": 1.925, "open": 10.91, "high": 11.35, "low": 10.3, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-03T15:26:19", "percent_change": 20.4244, "prev_day_close": 9.4249997138977}, {"option": "BE261016P00390000", "bid": 177.25, "bid_size": 19.0, "ask": 180.7, "ask_size": 17.0, "iv": 1.1425, "open_interest": 1.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0026, "vega": 0.2685, "theta": -0.213, "rho": -0.405, "theo": 179.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.2, "last_trade_time": "2026-07-31T10:13:24", "percent_change": 0.0, "prev_day_close": 186.824996948242}, {"option": "BE261016C00400000", "bid": 8.85, "bid_size": 47.0, "ask": 11.25, "ask_size": 232.0, "iv": 1.1789, "open_interest": 401.0, "volume": 8.0, "delta": 0.1957, "gamma": 0.0024, "vega": 0.2707, "theta": -0.2113, "rho": 0.0674, "theo": 9.7264, "change": -1.05, "open": 6.58, "high": 7.9, "low": 6.22, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T10:01:51", "percent_change": -11.7318, "prev_day_close": 8.9500002861023}, {"option": "BE261016P00400000", "bid": 186.95, "bid_size": 11.0, "ask": 189.85, "ask_size": 14.0, "iv": 1.1521, "open_interest": 14.0, "volume": 0.0, "delta": -0.8172, "gamma": 0.0025, "vega": 0.2584, "theta": -0.2038, "rho": -0.4125, "theo": 188.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-07-30T10:39:54", "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "BE261016C00410000", "bid": 8.15, "bid_size": 13.0, "ask": 10.3, "ask_size": 250.0, "iv": 1.1775, "open_interest": 82.0, "volume": 2.0, "delta": 0.1831, "gamma": 0.0023, "vega": 0.2599, "theta": -0.2028, "rho": 0.0634, "theo": 8.9602, "change": 0.365, "open": 6.12, "high": 8.74, "low": 6.12, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-08-03T10:28:51", "percent_change": 4.35821, "prev_day_close": 8.375}, {"option": "BE261016P00410000", "bid": 195.8, "bid_size": 14.0, "ask": 198.9, "ask_size": 12.0, "iv": 1.1395, "open_interest": 9.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0024, "vega": 0.2446, "theta": -0.1947, "rho": -0.4059, "theo": 198.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.95, "last_trade_time": "2026-07-16T12:48:09", "percent_change": 0.0, "prev_day_close": 205.525001525879}, {"option": "BE261016C00420000", "bid": 6.75, "bid_size": 144.0, "ask": 9.55, "ask_size": 80.0, "iv": 1.1633, "open_interest": 156.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0022, "vega": 0.2493, "theta": -0.1943, "rho": 0.0595, "theo": 8.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-31T13:56:36", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "BE261016P00420000", "bid": 205.0, "bid_size": 17.0, "ask": 208.4, "ask_size": 13.0, "iv": 1.14, "open_interest": 13.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0023, "vega": 0.2329, "theta": -0.1857, "rho": -0.4061, "theo": 207.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.98, "last_trade_time": "2026-07-15T11:41:13", "percent_change": 0.0, "prev_day_close": 215.150001525879}, {"option": "BE261016C00430000", "bid": 6.8, "bid_size": 11.0, "ask": 8.1, "ask_size": 44.0, "iv": 1.1611, "open_interest": 131.0, "volume": 1.0, "delta": 0.1604, "gamma": 0.0021, "vega": 0.2387, "theta": -0.1861, "rho": 0.0559, "theo": 7.6183, "change": -0.125, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-03T11:33:11", "percent_change": -1.73011, "prev_day_close": 7.22500014305115}, {"option": "BE261016P00430000", "bid": 214.4, "bid_size": 16.0, "ask": 217.7, "ask_size": 11.0, "iv": 1.1378, "open_interest": 11.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0022, "vega": 0.2195, "theta": -0.177, "rho": -0.398, "theo": 216.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.05, "last_trade_time": "2026-05-04T10:37:10", "percent_change": 0.0, "prev_day_close": 224.474998474121}, {"option": "BE261016C00440000", "bid": 5.5, "bid_size": 202.0, "ask": 7.5, "ask_size": 17.0, "iv": 1.1448, "open_interest": 246.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.002, "vega": 0.2283, "theta": -0.1781, "rho": 0.0524, "theo": 7.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-07-31T09:39:58", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BE261016P00440000", "bid": 223.85, "bid_size": 15.0, "ask": 227.15, "ask_size": 11.0, "iv": 1.1375, "open_interest": 4.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0022, "vega": 0.2104, "theta": -0.1686, "rho": -0.4012, "theo": 226.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.65, "last_trade_time": "2026-06-17T14:36:39", "percent_change": 0.0, "prev_day_close": 233.824996948242}, {"option": "BE261016C00450000", "bid": 5.1, "bid_size": 171.0, "ask": 7.75, "ask_size": 132.0, "iv": 1.166, "open_interest": 183.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0019, "vega": 0.2185, "theta": -0.1703, "rho": 0.0493, "theo": 6.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-07-31T14:30:38", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "BE261016P00450000", "bid": 233.4, "bid_size": 6.0, "ask": 236.6, "ask_size": 3.0, "iv": 1.1371, "open_interest": 2.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0021, "vega": 0.1974, "theta": -0.1602, "rho": -0.3887, "theo": 235.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.26, "last_trade_time": "2026-07-10T15:01:28", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "BE261016C00460000", "bid": 5.15, "bid_size": 45.0, "ask": 6.8, "ask_size": 20.0, "iv": 1.1687, "open_interest": 215.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0018, "vega": 0.2089, "theta": -0.1628, "rho": 0.0463, "theo": 6.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-31T13:33:33", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "BE261016P00460000", "bid": 242.95, "bid_size": 11.0, "ask": 246.15, "ask_size": 10.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8851, "gamma": 0.002, "vega": 0.1865, "theta": -0.1519, "rho": -0.3874, "theo": 245.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.025001525879}, {"option": "BE261016C00470000", "bid": 4.25, "bid_size": 277.0, "ask": 6.7, "ask_size": 349.0, "iv": 1.1666, "open_interest": 168.0, "volume": 2.0, "delta": 0.1234, "gamma": 0.0018, "vega": 0.1996, "theta": -0.1555, "rho": 0.0435, "theo": 5.5544, "change": 0.67, "open": 3.5, "high": 5.62, "low": 3.5, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-08-03T11:10:58", "percent_change": 13.5354, "prev_day_close": 4.95000004768372}, {"option": "BE261016P00470000", "bid": 252.5, "bid_size": 8.0, "ask": 255.75, "ask_size": 9.0, "iv": 1.1346, "open_interest": 218.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0019, "vega": 0.1733, "theta": -0.1439, "rho": -0.3651, "theo": 254.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.08, "last_trade_time": "2026-06-17T11:18:16", "percent_change": 0.0, "prev_day_close": 262.774993896484}, {"option": "BE261016C00480000", "bid": 3.55, "bid_size": 220.0, "ask": 5.8, "ask_size": 8.0, "iv": 1.146, "open_interest": 621.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0017, "vega": 0.1905, "theta": -0.1485, "rho": 0.0408, "theo": 5.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-30T15:08:48", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BE261016P00480000", "bid": 262.1, "bid_size": 8.0, "ask": 265.3, "ask_size": 9.0, "iv": 1.13, "open_interest": 41.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0018, "vega": 0.1649, "theta": -0.1362, "rho": -0.3733, "theo": 264.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 312.8, "last_trade_time": "2026-07-28T15:42:38", "percent_change": 0.0, "prev_day_close": 272.375}, {"option": "BE261016C00490000", "bid": 4.15, "bid_size": 13.0, "ask": 5.85, "ask_size": 137.0, "iv": 1.185, "open_interest": 20.0, "volume": 1.0, "delta": 0.1085, "gamma": 0.0016, "vega": 0.1819, "theta": -0.1418, "rho": 0.0384, "theo": 4.7631, "change": -1.225, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T09:30:06", "percent_change": -28.9941, "prev_day_close": 4.22500002384186}, {"option": "BE261016P00490000", "bid": 271.8, "bid_size": 8.0, "ask": 274.95, "ask_size": 8.0, "iv": 1.1292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0018, "vega": 0.1549, "theta": -0.1286, "rho": -0.3605, "theo": 273.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.949996948242}, {"option": "BE261016C00500000", "bid": 3.25, "bid_size": 156.0, "ask": 4.75, "ask_size": 13.0, "iv": 1.148, "open_interest": 1005.0, "volume": 8.0, "delta": 0.1017, "gamma": 0.0015, "vega": 0.1737, "theta": -0.1353, "rho": 0.0361, "theo": 4.4153, "change": 0.44, "open": 3.26, "high": 4.5, "low": 3.2, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-08-03T15:13:51", "percent_change": 11.282, "prev_day_close": 3.90000009536743}, {"option": "BE261016P00500000", "bid": 281.5, "bid_size": 9.0, "ask": 284.65, "ask_size": 8.0, "iv": 1.1271, "open_interest": 1.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0017, "vega": 0.1439, "theta": -0.1224, "rho": -0.352, "theo": 283.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.0, "last_trade_time": "2026-07-29T13:54:02", "percent_change": 0.0, "prev_day_close": 291.975006103516}, {"option": "BE261016C00510000", "bid": 3.6, "bid_size": 29.0, "ask": 5.05, "ask_size": 209.0, "iv": 1.1873, "open_interest": 292.0, "volume": 44.0, "delta": 0.0954, "gamma": 0.0014, "vega": 0.1658, "theta": -0.1291, "rho": 0.0339, "theo": 4.0954, "change": 0.6, "open": 3.93, "high": 4.2, "low": 3.93, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T14:35:29", "percent_change": 16.6667, "prev_day_close": 3.59999990463257}, {"option": "BE261016P00510000", "bid": 291.2, "bid_size": 8.0, "ask": 294.4, "ask_size": 8.0, "iv": 1.1241, "open_interest": 90.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0016, "vega": 0.1344, "theta": -0.1161, "rho": -0.3351, "theo": 293.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 339.54, "last_trade_time": "2026-07-29T13:54:10", "percent_change": 0.0, "prev_day_close": 301.875}, {"option": "BE261120C00030000", "bid": 186.65, "bid_size": 1.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.089, "theo": 189.3504, "change": 14.575, "open": 195.15, "high": 195.15, "low": 195.15, "tick": "down", "last_trade_price": 195.15, "last_trade_time": "2026-08-03T10:51:31", "percent_change": 8.07144, "prev_day_close": 180.575004577637}, {"option": "BE261120P00030000", "bid": 0.01, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.6114, "open_interest": 191.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0077, "theta": -0.005, "rho": -0.0017, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-28T10:29:04", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "BE261120C00035000", "bid": 182.0, "bid_size": 1.0, "ask": 186.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.1031, "theo": 184.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.95, "last_trade_time": "2026-07-16T12:02:31", "percent_change": 0.0, "prev_day_close": 175.974998474121}, {"option": "BE261120P00035000", "bid": 0.12, "bid_size": 1.0, "ask": 2.5, "ask_size": 499.0, "iv": 1.9261, "open_interest": 41.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0075, "rho": -0.0027, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-30T14:54:59", "percent_change": 0.0, "prev_day_close": 0.354999985545874}, {"option": "BE261120C00040000", "bid": 177.05, "bid_size": 5.0, "ask": 181.9, "ask_size": 1.0, "iv": 1.0463, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0168, "theta": 0.0, "rho": 0.1168, "theo": 179.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.3, "last_trade_time": "2026-06-12T09:40:46", "percent_change": 0.0, "prev_day_close": 170.875}, {"option": "BE261120P00040000", "bid": 0.15, "bid_size": 11.0, "ask": 1.49, "ask_size": 12.0, "iv": 1.6403, "open_interest": 204.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0168, "theta": -0.0107, "rho": -0.004, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T10:23:04", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "BE261120C00045000", "bid": 172.25, "bid_size": 1.0, "ask": 176.9, "ask_size": 1.0, "iv": 1.2251, "open_interest": 6.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.023, "theta": 0.0, "rho": 0.1301, "theo": 174.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.0, "last_trade_time": "2026-07-01T10:06:19", "percent_change": 0.0, "prev_day_close": 166.125}, {"option": "BE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 193.0, "iv": 1.4797, "open_interest": 78.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0231, "theta": -0.0144, "rho": -0.0058, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T12:05:59", "percent_change": 0.0, "prev_day_close": 0.514999989420176}, {"option": "BE261120C00050000", "bid": 167.5, "bid_size": 2.0, "ask": 172.15, "ask_size": 1.0, "iv": 1.2451, "open_interest": 8.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0304, "theta": 0.0, "rho": 0.1429, "theo": 170.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.0, "last_trade_time": "2026-07-29T09:35:44", "percent_change": 0.0, "prev_day_close": 161.550003051758}, {"option": "BE261120P00050000", "bid": 0.33, "bid_size": 61.0, "ask": 1.1, "ask_size": 255.0, "iv": 1.3966, "open_interest": 438.0, "volume": 1.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.0305, "theta": -0.0188, "rho": -0.008, "theo": 0.6708, "change": -0.185, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-03T15:42:25", "percent_change": -23.2704, "prev_day_close": 0.794999994337559}, {"option": "BE261120C00055000", "bid": 163.0, "bid_size": 8.0, "ask": 167.45, "ask_size": 1.0, "iv": 1.2948, "open_interest": 10.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0389, "theta": -0.0012, "rho": 0.1552, "theo": 165.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.74, "last_trade_time": "2026-05-11T15:20:48", "percent_change": 0.0, "prev_day_close": 156.875}, {"option": "BE261120P00055000", "bid": 0.01, "bid_size": 132.0, "ask": 2.96, "ask_size": 205.0, "iv": 1.4928, "open_interest": 73.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.039, "theta": -0.0239, "rho": -0.0106, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-07-30T15:48:46", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "BE261120C00060000", "bid": 158.15, "bid_size": 1.0, "ask": 163.0, "ask_size": 7.0, "iv": 1.3034, "open_interest": 8.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.0487, "theta": -0.0076, "rho": 0.1669, "theo": 160.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.59, "last_trade_time": "2026-06-01T15:37:35", "percent_change": 0.0, "prev_day_close": 152.075004577637}, {"option": "BE261120P00060000", "bid": 0.87, "bid_size": 1.0, "ask": 1.78, "ask_size": 7.0, "iv": 1.3806, "open_interest": 367.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.0488, "theta": -0.0295, "rho": -0.0138, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-07-28T13:20:31", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "BE261120C00065000", "bid": 153.65, "bid_size": 4.0, "ask": 158.45, "ask_size": 2.0, "iv": 1.2849, "open_interest": 38.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0003, "vega": 0.0593, "theta": -0.0144, "rho": 0.1781, "theo": 156.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.6, "last_trade_time": "2026-07-22T10:18:08", "percent_change": 0.0, "prev_day_close": 147.875}, {"option": "BE261120P00065000", "bid": 0.52, "bid_size": 12.0, "ask": 2.9, "ask_size": 4.0, "iv": 1.3596, "open_interest": 490.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0003, "vega": 0.0594, "theta": -0.0358, "rho": -0.0175, "theo": 1.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-07-30T12:02:01", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "BE261120C00070000", "bid": 150.0, "bid_size": 8.0, "ask": 153.7, "ask_size": 3.0, "iv": 1.3381, "open_interest": 14.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0004, "vega": 0.0711, "theta": -0.0218, "rho": 0.1886, "theo": 151.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.55, "last_trade_time": "2026-07-28T12:57:01", "percent_change": 0.0, "prev_day_close": 143.275001525879}, {"option": "BE261120P00070000", "bid": 1.51, "bid_size": 61.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.2894, "open_interest": 120.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0004, "vega": 0.0714, "theta": -0.0425, "rho": -0.0218, "theo": 1.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-31T15:29:38", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "BE261120C00075000", "bid": 146.2, "bid_size": 2.0, "ask": 149.3, "ask_size": 11.0, "iv": 1.3641, "open_interest": 21.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0004, "vega": 0.0837, "theta": -0.0297, "rho": 0.1986, "theo": 147.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.95, "last_trade_time": "2026-07-17T14:43:53", "percent_change": 0.0, "prev_day_close": 138.974998474121}, {"option": "BE261120P00075000", "bid": 1.81, "bid_size": 152.0, "ask": 3.85, "ask_size": 335.0, "iv": 1.3532, "open_interest": 191.0, "volume": 2.0, "delta": -0.0312, "gamma": 0.0004, "vega": 0.0839, "theta": -0.0498, "rho": -0.0265, "theo": 2.489, "change": -0.385, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T14:29:57", "percent_change": -13.3449, "prev_day_close": 2.88499999046326}, {"option": "BE261120C00080000", "bid": 141.8, "bid_size": 6.0, "ask": 144.9, "ask_size": 5.0, "iv": 1.3441, "open_interest": 50.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0005, "vega": 0.0972, "theta": -0.038, "rho": 0.2078, "theo": 142.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.43, "last_trade_time": "2026-07-27T11:49:54", "percent_change": 0.0, "prev_day_close": 134.974998474121}, {"option": "BE261120P00080000", "bid": 2.49, "bid_size": 98.0, "ask": 3.65, "ask_size": 122.0, "iv": 1.3049, "open_interest": 199.0, "volume": 12.0, "delta": -0.0373, "gamma": 0.0005, "vega": 0.0976, "theta": -0.0574, "rho": -0.032, "theo": 3.0571, "change": -0.505, "open": 3.0, "high": 3.0, "low": 2.92, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T13:05:20", "percent_change": -14.7445, "prev_day_close": 3.42499995231628}, {"option": "BE261120C00085000", "bid": 137.15, "bid_size": 8.0, "ask": 140.5, "ask_size": 8.0, "iv": 1.3093, "open_interest": 19.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0006, "vega": 0.1114, "theta": -0.0466, "rho": 0.2164, "theo": 138.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.11, "last_trade_time": "2026-07-02T14:45:21", "percent_change": 0.0, "prev_day_close": 130.75}, {"option": "BE261120P00085000", "bid": 3.15, "bid_size": 54.0, "ask": 4.35, "ask_size": 57.0, "iv": 1.2985, "open_interest": 243.0, "volume": 1.0, "delta": -0.0442, "gamma": 0.0006, "vega": 0.1117, "theta": -0.0654, "rho": -0.0378, "theo": 3.7058, "change": -0.75, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T14:10:18", "percent_change": -17.6471, "prev_day_close": 4.24999988079071}, {"option": "BE261120C00090000", "bid": 133.3, "bid_size": 6.0, "ask": 136.4, "ask_size": 6.0, "iv": 1.3173, "open_interest": 33.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0007, "vega": 0.1262, "theta": -0.0555, "rho": 0.2244, "theo": 134.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.8, "last_trade_time": "2026-07-22T10:17:14", "percent_change": 0.0, "prev_day_close": 126.574996948242}, {"option": "BE261120P00090000", "bid": 4.0, "bid_size": 20.0, "ask": 5.05, "ask_size": 67.0, "iv": 1.2936, "open_interest": 153.0, "volume": 6.0, "delta": -0.0516, "gamma": 0.0007, "vega": 0.1264, "theta": -0.0736, "rho": -0.0445, "theo": 4.4332, "change": -0.6, "open": 5.35, "high": 5.35, "low": 4.38, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T14:18:21", "percent_change": -12.0, "prev_day_close": 5.0}, {"option": "BE261120C00095000", "bid": 129.15, "bid_size": 6.0, "ask": 132.3, "ask_size": 5.0, "iv": 1.3061, "open_interest": 32.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0008, "vega": 0.1416, "theta": -0.0646, "rho": 0.2316, "theo": 130.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.19, "last_trade_time": "2026-07-30T10:48:32", "percent_change": 0.0, "prev_day_close": 122.375}, {"option": "BE261120P00095000", "bid": 4.55, "bid_size": 7.0, "ask": 5.7, "ask_size": 11.0, "iv": 1.27, "open_interest": 128.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0008, "vega": 0.1419, "theta": -0.0822, "rho": -0.0516, "theo": 5.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-07-31T15:48:52", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "BE261120C00100000", "bid": 124.85, "bid_size": 8.0, "ask": 128.3, "ask_size": 12.0, "iv": 1.2892, "open_interest": 94.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0009, "vega": 0.1571, "theta": -0.0739, "rho": 0.2382, "theo": 126.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.27, "last_trade_time": "2026-07-30T10:48:32", "percent_change": 0.0, "prev_day_close": 118.424999237061}, {"option": "BE261120P00100000", "bid": 5.25, "bid_size": 113.0, "ask": 6.55, "ask_size": 24.0, "iv": 1.2557, "open_interest": 217.0, "volume": 116.0, "delta": -0.0682, "gamma": 0.0009, "vega": 0.1575, "theta": -0.0908, "rho": -0.0592, "theo": 6.1498, "change": -0.875, "open": 7.65, "high": 7.66, "low": 5.9, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:17:49", "percent_change": -12.7273, "prev_day_close": 6.875}, {"option": "BE261120C00105000", "bid": 121.0, "bid_size": 8.0, "ask": 124.35, "ask_size": 8.0, "iv": 1.2837, "open_interest": 45.0, "volume": 0.0, "delta": 0.925, "gamma": 0.001, "vega": 0.1731, "theta": -0.0833, "rho": 0.2442, "theo": 122.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.03, "last_trade_time": "2026-07-30T11:04:49", "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "BE261120P00105000", "bid": 6.15, "bid_size": 2.0, "ask": 8.45, "ask_size": 51.0, "iv": 1.2744, "open_interest": 49.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.001, "vega": 0.1737, "theta": -0.0996, "rho": -0.0675, "theo": 7.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-07-29T09:38:16", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "BE261120C00110000", "bid": 116.9, "bid_size": 8.0, "ask": 120.35, "ask_size": 8.0, "iv": 1.2658, "open_interest": 72.0, "volume": 2.0, "delta": 0.9153, "gamma": 0.001, "vega": 0.1893, "theta": -0.0927, "rho": 0.2494, "theo": 118.5028, "change": 6.2, "open": 117.0, "high": 117.0, "low": 117.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-03T12:08:57", "percent_change": 5.59567, "prev_day_close": 110.799999237061}, {"option": "BE261120P00110000", "bid": 6.9, "bid_size": 88.0, "ask": 9.55, "ask_size": 198.0, "iv": 1.2593, "open_interest": 188.0, "volume": 14.0, "delta": -0.0871, "gamma": 0.001, "vega": 0.1899, "theta": -0.1084, "rho": -0.076, "theo": 8.2256, "change": -1.175, "open": 10.11, "high": 10.11, "low": 8.05, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T11:00:31", "percent_change": -12.7371, "prev_day_close": 9.22499990463257}, {"option": "BE261120C00115000", "bid": 113.05, "bid_size": 8.0, "ask": 116.55, "ask_size": 8.0, "iv": 1.2566, "open_interest": 147.0, "volume": 2.0, "delta": 0.9052, "gamma": 0.0011, "vega": 0.2053, "theta": -0.1021, "rho": 0.2542, "theo": 114.7426, "change": 8.3, "open": 114.48, "high": 115.45, "low": 114.48, "tick": "up", "last_trade_price": 115.45, "last_trade_time": "2026-08-03T15:05:43", "percent_change": 7.74615, "prev_day_close": 107.150001525879}, {"option": "BE261120P00115000", "bid": 8.1, "bid_size": 87.0, "ask": 10.75, "ask_size": 231.0, "iv": 1.2549, "open_interest": 79.0, "volume": 1.0, "delta": -0.0973, "gamma": 0.0012, "vega": 0.2058, "theta": -0.1172, "rho": -0.0853, "theo": 9.4024, "change": -1.075, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T12:11:20", "percent_change": -10.3614, "prev_day_close": 10.375}, {"option": "BE261120C00120000", "bid": 109.75, "bid_size": 7.0, "ask": 113.0, "ask_size": 7.0, "iv": 1.2621, "open_interest": 37.0, "volume": 2.0, "delta": 0.8946, "gamma": 0.0012, "vega": 0.2215, "theta": -0.1114, "rho": 0.2583, "theo": 111.0756, "change": 10.83, "open": 110.52, "high": 114.63, "low": 110.52, "tick": "up", "last_trade_price": 114.63, "last_trade_time": "2026-08-03T10:34:31", "percent_change": 10.4335, "prev_day_close": 103.799999237061}, {"option": "BE261120P00120000", "bid": 9.2, "bid_size": 195.0, "ask": 11.55, "ask_size": 40.0, "iv": 1.2351, "open_interest": 1162.0, "volume": 8.0, "delta": -0.108, "gamma": 0.0012, "vega": 0.2223, "theta": -0.1259, "rho": -0.0951, "theo": 10.6726, "change": -1.33, "open": 10.86, "high": 10.86, "low": 10.25, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-08-03T14:18:21", "percent_change": -11.2236, "prev_day_close": 11.8499999046326}, {"option": "BE261120C00125000", "bid": 105.8, "bid_size": 21.0, "ask": 109.45, "ask_size": 14.0, "iv": 1.2489, "open_interest": 206.0, "volume": 2.0, "delta": 0.8836, "gamma": 0.0013, "vega": 0.2376, "theta": -0.1206, "rho": 0.2618, "theo": 107.5038, "change": 9.725, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T10:33:37", "percent_change": 9.69833, "prev_day_close": 100.274997711182}, {"option": "BE261120P00125000", "bid": 10.65, "bid_size": 159.0, "ask": 13.45, "ask_size": 284.0, "iv": 1.2443, "open_interest": 183.0, "volume": 1.0, "delta": -0.1191, "gamma": 0.0013, "vega": 0.2383, "theta": -0.1346, "rho": -0.1051, "theo": 12.0397, "change": -1.03, "open": 12.27, "high": 12.27, "low": 12.27, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-08-03T11:33:07", "percent_change": -7.74436, "prev_day_close": 13.2999997138977}, {"option": "BE261120C00130000", "bid": 102.65, "bid_size": 6.0, "ask": 106.0, "ask_size": 7.0, "iv": 1.2511, "open_interest": 55.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0014, "vega": 0.2533, "theta": -0.1296, "rho": 0.2648, "theo": 104.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-07-31T09:47:04", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "BE261120P00130000", "bid": 12.05, "bid_size": 152.0, "ask": 14.5, "ask_size": 128.0, "iv": 1.2304, "open_interest": 179.0, "volume": 7.0, "delta": -0.1306, "gamma": 0.0014, "vega": 0.254, "theta": -0.143, "rho": -0.1154, "theo": 13.5012, "change": -1.685, "open": 14.4, "high": 14.4, "low": 13.44, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-08-03T13:02:47", "percent_change": -11.1405, "prev_day_close": 15.125}, {"option": "BE261120C00135000", "bid": 98.85, "bid_size": 7.0, "ask": 102.5, "ask_size": 8.0, "iv": 1.2364, "open_interest": 169.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0015, "vega": 0.2688, "theta": -0.1385, "rho": 0.2672, "theo": 100.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-07-30T09:36:05", "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "BE261120P00135000", "bid": 14.45, "bid_size": 45.0, "ask": 16.5, "ask_size": 243.0, "iv": 1.2507, "open_interest": 223.0, "volume": 27.0, "delta": -0.1425, "gamma": 0.0015, "vega": 0.2695, "theta": -0.1513, "rho": -0.1264, "theo": 15.0563, "change": -2.225, "open": 15.6, "high": 15.7, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T10:46:41", "percent_change": -13.3433, "prev_day_close": 16.6749997138977}, {"option": "BE261120C00140000", "bid": 95.95, "bid_size": 8.0, "ask": 99.15, "ask_size": 6.0, "iv": 1.2381, "open_interest": 85.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0016, "vega": 0.2841, "theta": -0.1471, "rho": 0.269, "theo": 97.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.34, "last_trade_time": "2026-07-30T14:09:16", "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "BE261120P00140000", "bid": 15.0, "bid_size": 428.0, "ask": 17.45, "ask_size": 34.0, "iv": 1.2142, "open_interest": 504.0, "volume": 23.0, "delta": -0.1547, "gamma": 0.0016, "vega": 0.285, "theta": -0.1594, "rho": -0.1377, "theo": 16.7088, "change": -1.67, "open": 17.9, "high": 17.9, "low": 16.58, "tick": "up", "last_trade_price": 16.78, "last_trade_time": "2026-08-03T15:50:43", "percent_change": -9.05149, "prev_day_close": 18.4499998092651}, {"option": "BE261120C00145000", "bid": 93.05, "bid_size": 8.0, "ask": 96.1, "ask_size": 19.0, "iv": 1.2415, "open_interest": 40.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0017, "vega": 0.2988, "theta": -0.1555, "rho": 0.2705, "theo": 94.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-07-29T15:46:39", "percent_change": 0.0, "prev_day_close": 87.5750007629394}, {"option": "BE261120P00145000", "bid": 16.4, "bid_size": 142.0, "ask": 19.1, "ask_size": 20.0, "iv": 1.204, "open_interest": 244.0, "volume": 25.0, "delta": -0.1672, "gamma": 0.0017, "vega": 0.2997, "theta": -0.1671, "rho": -0.1487, "theo": 18.4557, "change": -0.25, "open": 20.0, "high": 20.05, "low": 20.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-03T09:54:54", "percent_change": -1.23153, "prev_day_close": 20.3000001907349}, {"option": "BE261120C00150000", "bid": 89.9, "bid_size": 8.0, "ask": 93.0, "ask_size": 13.0, "iv": 1.2367, "open_interest": 282.0, "volume": 7.0, "delta": 0.8231, "gamma": 0.0018, "vega": 0.3131, "theta": -0.1635, "rho": 0.2716, "theo": 91.057, "change": 4.715, "open": 86.43, "high": 89.29, "low": 86.43, "tick": "no_change", "last_trade_price": 89.29, "last_trade_time": "2026-08-03T12:50:39", "percent_change": 5.57493, "prev_day_close": 84.5750007629394}, {"option": "BE261120P00150000", "bid": 19.8, "bid_size": 1.0, "ask": 20.8, "ask_size": 17.0, "iv": 1.2243, "open_interest": 794.0, "volume": 11.0, "delta": -0.18, "gamma": 0.0018, "vega": 0.3139, "theta": -0.1746, "rho": -0.1607, "theo": 20.2942, "change": -2.195, "open": 23.0, "high": 23.0, "low": 19.45, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-08-03T15:17:01", "percent_change": -9.8541, "prev_day_close": 22.2750005722046}, {"option": "BE261120C00155000", "bid": 86.95, "bid_size": 8.0, "ask": 89.9, "ask_size": 23.0, "iv": 1.2325, "open_interest": 56.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0019, "vega": 0.327, "theta": -0.1713, "rho": 0.2721, "theo": 88.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.95, "last_trade_time": "2026-07-31T15:11:04", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "BE261120P00155000", "bid": 20.7, "bid_size": 200.0, "ask": 22.95, "ask_size": 30.0, "iv": 1.2087, "open_interest": 220.0, "volume": 26.0, "delta": -0.193, "gamma": 0.0019, "vega": 0.3279, "theta": -0.1819, "rho": -0.1732, "theo": 22.2258, "change": -2.45, "open": 26.5, "high": 26.5, "low": 21.9, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:03:01", "percent_change": -10.0204, "prev_day_close": 24.4499998092651}, {"option": "BE261120C00160000", "bid": 83.85, "bid_size": 6.0, "ask": 87.1, "ask_size": 12.0, "iv": 1.2281, "open_interest": 89.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.002, "vega": 0.3403, "theta": -0.1787, "rho": 0.2721, "theo": 85.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-07-31T13:29:47", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "BE261120P00160000", "bid": 23.45, "bid_size": 30.0, "ask": 25.05, "ask_size": 42.0, "iv": 1.2179, "open_interest": 564.0, "volume": 13.0, "delta": -0.2061, "gamma": 0.002, "vega": 0.3412, "theta": -0.1887, "rho": -0.185, "theo": 24.2511, "change": -2.305, "open": 24.0, "high": 24.22, "low": 24.0, "tick": "no_change", "last_trade_price": 24.22, "last_trade_time": "2026-08-03T12:50:39", "percent_change": -8.68991, "prev_day_close": 26.5249996185303}, {"option": "BE261120C00165000", "bid": 81.1, "bid_size": 8.0, "ask": 83.95, "ask_size": 13.0, "iv": 1.2214, "open_interest": 429.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.002, "vega": 0.3529, "theta": -0.1858, "rho": 0.272, "theo": 82.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.2, "last_trade_time": "2026-07-31T09:33:57", "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "BE261120P00165000", "bid": 24.0, "bid_size": 54.0, "ask": 28.2, "ask_size": 175.0, "iv": 1.2075, "open_interest": 638.0, "volume": 7.0, "delta": -0.2195, "gamma": 0.002, "vega": 0.3538, "theta": -0.1952, "rho": -0.1972, "theo": 26.3664, "change": -2.175, "open": 26.04, "high": 26.6, "low": 26.04, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-03T13:37:12", "percent_change": -7.55865, "prev_day_close": 28.7750005722046}, {"option": "BE261120C00170000", "bid": 78.2, "bid_size": 27.0, "ask": 81.55, "ask_size": 125.0, "iv": 1.221, "open_interest": 123.0, "volume": 3.0, "delta": 0.7706, "gamma": 0.0021, "vega": 0.3649, "theta": -0.1925, "rho": 0.2715, "theo": 79.5563, "change": -5.475, "open": 61.75, "high": 68.0, "low": 61.75, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T09:53:01", "percent_change": -7.45152, "prev_day_close": 73.4750022888184}, {"option": "BE261120P00170000", "bid": 27.55, "bid_size": 96.0, "ask": 29.25, "ask_size": 57.0, "iv": 1.2069, "open_interest": 1459.0, "volume": 19.0, "delta": -0.233, "gamma": 0.0021, "vega": 0.3659, "theta": -0.2014, "rho": -0.2094, "theo": 28.5748, "change": -2.825, "open": 34.77, "high": 34.77, "low": 28.25, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T15:15:15", "percent_change": -9.04724, "prev_day_close": 31.2249994277954}, {"option": "BE261120C00175000", "bid": 75.55, "bid_size": 10.0, "ask": 78.25, "ask_size": 14.0, "iv": 1.2098, "open_interest": 63.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0022, "vega": 0.3764, "theta": -0.1989, "rho": 0.2704, "theo": 76.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-07-31T12:18:33", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "BE261120P00175000", "bid": 28.95, "bid_size": 193.0, "ask": 31.7, "ask_size": 48.0, "iv": 1.1957, "open_interest": 535.0, "volume": 3.0, "delta": -0.2466, "gamma": 0.0022, "vega": 0.3774, "theta": -0.2072, "rho": -0.223, "theo": 30.8578, "change": 1.175, "open": 36.6, "high": 36.6, "low": 34.8, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T09:53:32", "percent_change": 3.49442, "prev_day_close": 33.625}, {"option": "BE261120C00180000", "bid": 73.0, "bid_size": 46.0, "ask": 75.8, "ask_size": 52.0, "iv": 1.2092, "open_interest": 1142.0, "volume": 40.0, "delta": 0.7436, "gamma": 0.0022, "vega": 0.3873, "theta": -0.2048, "rho": 0.2691, "theo": 74.3307, "change": 7.5, "open": 56.2, "high": 78.45, "low": 56.2, "tick": "up", "last_trade_price": 75.9, "last_trade_time": "2026-08-03T14:12:29", "percent_change": 10.9649, "prev_day_close": 68.3999977111816}, {"option": "BE261120P00180000", "bid": 32.3, "bid_size": 69.0, "ask": 33.9, "ask_size": 7.0, "iv": 1.2039, "open_interest": 356.0, "volume": 4.0, "delta": -0.2602, "gamma": 0.0023, "vega": 0.3882, "theta": -0.2127, "rho": -0.2354, "theo": 33.2351, "change": -2.995, "open": 32.9, "high": 33.13, "low": 32.9, "tick": "no_change", "last_trade_price": 33.13, "last_trade_time": "2026-08-03T11:28:07", "percent_change": -8.29066, "prev_day_close": 36.125}, {"option": "BE261120C00185000", "bid": 70.6, "bid_size": 7.0, "ask": 73.9, "ask_size": 23.0, "iv": 1.2153, "open_interest": 84.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0023, "vega": 0.3974, "theta": -0.2105, "rho": 0.2677, "theo": 71.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.22, "last_trade_time": "2026-07-31T11:50:35", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "BE261120P00185000", "bid": 34.2, "bid_size": 125.0, "ask": 36.95, "ask_size": 54.0, "iv": 1.2021, "open_interest": 274.0, "volume": 62.0, "delta": -0.2739, "gamma": 0.0023, "vega": 0.3984, "theta": -0.2178, "rho": -0.2475, "theo": 35.6966, "change": -3.455, "open": 43.87, "high": 43.87, "low": 33.85, "tick": "up", "last_trade_price": 35.42, "last_trade_time": "2026-08-03T15:41:29", "percent_change": -8.88746, "prev_day_close": 38.875}, {"option": "BE261120C00190000", "bid": 68.2, "bid_size": 24.0, "ask": 71.25, "ask_size": 199.0, "iv": 1.2101, "open_interest": 551.0, "volume": 11.0, "delta": 0.7165, "gamma": 0.0024, "vega": 0.4069, "theta": -0.2157, "rho": 0.266, "theo": 69.4369, "change": 5.53, "open": 63.05, "high": 70.8, "low": 63.05, "tick": "down", "last_trade_price": 69.43, "last_trade_time": "2026-08-03T15:07:46", "percent_change": 8.65414, "prev_day_close": 63.9000015258789}, {"option": "BE261120P00190000", "bid": 37.2, "bid_size": 93.0, "ask": 39.05, "ask_size": 33.0, "iv": 1.2002, "open_interest": 211.0, "volume": 15.0, "delta": -0.2876, "gamma": 0.0024, "vega": 0.4078, "theta": -0.2225, "rho": -0.2607, "theo": 38.2373, "change": -3.49, "open": 43.55, "high": 43.55, "low": 37.8, "tick": "up", "last_trade_price": 38.11, "last_trade_time": "2026-08-03T15:06:31", "percent_change": -8.38942, "prev_day_close": 41.5999984741211}, {"option": "BE261120C00195000", "bid": 65.85, "bid_size": 54.0, "ask": 68.9, "ask_size": 135.0, "iv": 1.2074, "open_interest": 57.0, "volume": 2.0, "delta": 0.7029, "gamma": 0.0024, "vega": 0.4158, "theta": -0.2206, "rho": 0.2639, "theo": 67.1089, "change": -6.245, "open": 55.6, "high": 55.6, "low": 55.48, "tick": "down", "last_trade_price": 55.48, "last_trade_time": "2026-08-03T09:51:03", "percent_change": -10.1175, "prev_day_close": 61.7249984741211}, {"option": "BE261120P00195000", "bid": 40.05, "bid_size": 52.0, "ask": 41.65, "ask_size": 52.0, "iv": 1.2008, "open_interest": 145.0, "volume": 16.0, "delta": -0.3014, "gamma": 0.0024, "vega": 0.4166, "theta": -0.2268, "rho": -0.2737, "theo": 40.8577, "change": -3.5, "open": 47.2, "high": 47.2, "low": 39.5, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-08-03T15:41:29", "percent_change": -7.94551, "prev_day_close": 44.0499992370606}, {"option": "BE261120C00200000", "bid": 63.6, "bid_size": 42.0, "ask": 66.65, "ask_size": 193.0, "iv": 1.2053, "open_interest": 212.0, "volume": 109.0, "delta": 0.6894, "gamma": 0.0025, "vega": 0.424, "theta": -0.225, "rho": 0.2616, "theo": 64.859, "change": 5.725, "open": 51.35, "high": 68.7, "low": 51.35, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-08-03T15:26:02", "percent_change": 9.51392, "prev_day_close": 60.1749992370606}, {"option": "BE261120P00200000", "bid": 42.65, "bid_size": 57.0, "ask": 44.75, "ask_size": 52.0, "iv": 1.2024, "open_interest": 671.0, "volume": 6.0, "delta": -0.3151, "gamma": 0.0025, "vega": 0.4249, "theta": -0.2308, "rho": -0.2867, "theo": 43.5586, "change": -3.575, "open": 43.35, "high": 43.75, "low": 43.35, "tick": "no_change", "last_trade_price": 43.75, "last_trade_time": "2026-08-03T12:50:39", "percent_change": -7.55414, "prev_day_close": 47.3249988555908}, {"option": "BE261120C00210000", "bid": 59.45, "bid_size": 30.0, "ask": 62.4, "ask_size": 245.0, "iv": 1.2033, "open_interest": 191.0, "volume": 48.0, "delta": 0.6624, "gamma": 0.0026, "vega": 0.4385, "theta": -0.2329, "rho": 0.2566, "theo": 60.5838, "change": 6.7, "open": 49.75, "high": 61.95, "low": 49.75, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-08-03T14:16:46", "percent_change": 12.1267, "prev_day_close": 55.25}, {"option": "BE261120P00210000", "bid": 48.1, "bid_size": 70.0, "ask": 50.35, "ask_size": 24.0, "iv": 1.1964, "open_interest": 177.0, "volume": 12.0, "delta": -0.3424, "gamma": 0.0026, "vega": 0.4392, "theta": -0.2377, "rho": -0.3122, "theo": 49.1876, "change": -4.625, "open": 50.1, "high": 50.1, "low": 47.64, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-08-03T13:06:26", "percent_change": -8.74704, "prev_day_close": 52.875}, {"option": "BE261120C00220000", "bid": 55.5, "bid_size": 27.0, "ask": 58.25, "ask_size": 181.0, "iv": 1.1982, "open_interest": 762.0, "volume": 16.0, "delta": 0.6359, "gamma": 0.0026, "vega": 0.4505, "theta": -0.2395, "rho": 0.251, "theo": 56.6103, "change": 4.77, "open": 43.68, "high": 59.29, "low": 41.24, "tick": "no_change", "last_trade_price": 57.07, "last_trade_time": "2026-08-03T15:46:11", "percent_change": 9.12046, "prev_day_close": 52.2999992370606}, {"option": "BE261120P00220000", "bid": 53.8, "bid_size": 79.0, "ask": 56.55, "ask_size": 32.0, "iv": 1.194, "open_interest": 266.0, "volume": 6.0, "delta": -0.3694, "gamma": 0.0027, "vega": 0.4509, "theta": -0.2432, "rho": -0.3373, "theo": 55.1004, "change": -4.47, "open": 53.66, "high": 55.32, "low": 53.66, "tick": "down", "last_trade_price": 54.48, "last_trade_time": "2026-08-03T13:52:26", "percent_change": -7.5827, "prev_day_close": 58.9500007629394}, {"option": "BE261120C00230000", "bid": 51.8, "bid_size": 12.0, "ask": 53.9, "ask_size": 40.0, "iv": 1.1887, "open_interest": 148.0, "volume": 151.0, "delta": 0.6097, "gamma": 0.0027, "vega": 0.46, "theta": -0.2446, "rho": 0.2446, "theo": 52.8878, "change": 4.825, "open": 38.97, "high": 55.93, "low": 38.91, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-08-03T15:25:25", "percent_change": 9.87212, "prev_day_close": 48.875}, {"option": "BE261120P00230000", "bid": 59.65, "bid_size": 147.0, "ask": 62.8, "ask_size": 34.0, "iv": 1.1881, "open_interest": 439.0, "volume": 27.0, "delta": -0.3959, "gamma": 0.0027, "vega": 0.4601, "theta": -0.2473, "rho": -0.359, "theo": 61.2907, "change": -4.715, "open": 60.4, "high": 60.86, "low": 60.4, "tick": "up", "last_trade_price": 60.86, "last_trade_time": "2026-08-03T13:52:26", "percent_change": -7.19024, "prev_day_close": 65.5750007629394}, {"option": "BE261120C00240000", "bid": 48.45, "bid_size": 29.0, "ask": 51.0, "ask_size": 176.0, "iv": 1.1935, "open_interest": 653.0, "volume": 25.0, "delta": 0.5841, "gamma": 0.0028, "vega": 0.4674, "theta": -0.2485, "rho": 0.2382, "theo": 49.4175, "change": 4.775, "open": 39.95, "high": 52.8, "low": 39.95, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-08-03T15:44:51", "percent_change": 10.5003, "prev_day_close": 45.4750003814697}, {"option": "BE261120P00240000", "bid": 66.8, "bid_size": 8.0, "ask": 69.3, "ask_size": 25.0, "iv": 1.1937, "open_interest": 168.0, "volume": 2.0, "delta": -0.4219, "gamma": 0.0028, "vega": 0.4674, "theta": -0.2502, "rho": -0.3855, "theo": 67.736, "change": -4.425, "open": 67.59, "high": 67.59, "low": 67.55, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-08-03T15:12:27", "percent_change": -6.14797, "prev_day_close": 71.9749984741211}, {"option": "BE261120C00250000", "bid": 44.9, "bid_size": 29.0, "ask": 48.2, "ask_size": 290.0, "iv": 1.1924, "open_interest": 571.0, "volume": 46.0, "delta": 0.5591, "gamma": 0.0028, "vega": 0.4725, "theta": -0.2513, "rho": 0.2312, "theo": 46.1833, "change": 4.75, "open": 35.24, "high": 49.15, "low": 35.24, "tick": "down", "last_trade_price": 46.85, "last_trade_time": "2026-08-03T14:20:12", "percent_change": 11.2827, "prev_day_close": 42.1000003814697}, {"option": "BE261120P00250000", "bid": 73.55, "bid_size": 37.0, "ask": 76.15, "ask_size": 61.0, "iv": 1.1937, "open_interest": 746.0, "volume": 27.0, "delta": -0.4474, "gamma": 0.0028, "vega": 0.472, "theta": -0.252, "rho": -0.4109, "theo": 74.4206, "change": -4.655, "open": 80.07, "high": 80.07, "low": 74.32, "tick": "no_change", "last_trade_price": 74.32, "last_trade_time": "2026-08-03T15:19:51", "percent_change": -5.89427, "prev_day_close": 78.9749984741211}, {"option": "BE261120C00260000", "bid": 41.9, "bid_size": 52.0, "ask": 44.6, "ask_size": 136.0, "iv": 1.1842, "open_interest": 632.0, "volume": 9.0, "delta": 0.5348, "gamma": 0.0028, "vega": 0.4757, "theta": -0.2529, "rho": 0.224, "theo": 43.1735, "change": 4.095, "open": 34.55, "high": 45.47, "low": 34.55, "tick": "down", "last_trade_price": 43.87, "last_trade_time": "2026-08-03T15:27:45", "percent_change": 10.2954, "prev_day_close": 39.7749996185303}, {"option": "BE261120P00260000", "bid": 80.05, "bid_size": 9.0, "ask": 82.9, "ask_size": 7.0, "iv": 1.1855, "open_interest": 354.0, "volume": 3.0, "delta": -0.4721, "gamma": 0.0029, "vega": 0.4746, "theta": -0.2527, "rho": -0.4298, "theo": 81.3363, "change": -5.14, "open": 80.91, "high": 80.91, "low": 80.91, "tick": "no_change", "last_trade_price": 80.91, "last_trade_time": "2026-08-03T15:19:51", "percent_change": -5.97327, "prev_day_close": 86.0499992370606}, {"option": "BE261120C00270000", "bid": 39.2, "bid_size": 63.0, "ask": 42.3, "ask_size": 171.0, "iv": 1.1886, "open_interest": 243.0, "volume": 40.0, "delta": 0.5113, "gamma": 0.0028, "vega": 0.4773, "theta": -0.2536, "rho": 0.2169, "theo": 40.3701, "change": 3.28, "open": 32.0, "high": 42.27, "low": 30.26, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-08-03T14:33:10", "percent_change": 8.78179, "prev_day_close": 37.3500003814697}, {"option": "BE261120P00270000", "bid": 86.3, "bid_size": 6.0, "ask": 89.95, "ask_size": 3.0, "iv": 1.1736, "open_interest": 31.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0029, "vega": 0.476, "theta": -0.2524, "rho": -0.4524, "theo": 88.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.32, "last_trade_time": "2026-07-31T15:14:38", "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "BE261120C00280000", "bid": 36.5, "bid_size": 32.0, "ask": 39.75, "ask_size": 288.0, "iv": 1.1866, "open_interest": 462.0, "volume": 16.0, "delta": 0.4885, "gamma": 0.0028, "vega": 0.477, "theta": -0.2534, "rho": 0.2095, "theo": 37.7597, "change": 3.2, "open": 27.12, "high": 38.05, "low": 27.12, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-08-03T15:07:02", "percent_change": 9.18221, "prev_day_close": 34.8500003814697}, {"option": "BE261120P00280000", "bid": 93.65, "bid_size": 7.0, "ask": 97.6, "ask_size": 8.0, "iv": 1.1754, "open_interest": 63.0, "volume": 0.0, "delta": -0.5195, "gamma": 0.0029, "vega": 0.4751, "theta": -0.2512, "rho": -0.4758, "theo": 95.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.1, "last_trade_time": "2026-07-31T09:33:55", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "BE261120C00290000", "bid": 34.05, "bid_size": 42.0, "ask": 37.15, "ask_size": 153.0, "iv": 1.183, "open_interest": 295.0, "volume": 58.0, "delta": 0.4665, "gamma": 0.0028, "vega": 0.4753, "theta": -0.2524, "rho": 0.202, "theo": 35.3319, "change": 2.57, "open": 24.95, "high": 35.32, "low": 24.95, "tick": "up", "last_trade_price": 35.32, "last_trade_time": "2026-08-03T10:27:03", "percent_change": 7.84733, "prev_day_close": 32.75}, {"option": "BE261120P00290000", "bid": 101.7, "bid_size": 6.0, "ask": 104.95, "ask_size": 7.0, "iv": 1.1778, "open_interest": 113.0, "volume": 0.0, "delta": -0.542, "gamma": 0.0029, "vega": 0.472, "theta": -0.2493, "rho": -0.4898, "theo": 103.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.81, "last_trade_time": "2026-07-29T14:58:09", "percent_change": 0.0, "prev_day_close": 108.775001525879}, {"option": "BE261120C00300000", "bid": 31.8, "bid_size": 12.0, "ask": 34.95, "ask_size": 321.0, "iv": 1.1824, "open_interest": 1085.0, "volume": 18.0, "delta": 0.4454, "gamma": 0.0028, "vega": 0.4725, "theta": -0.2508, "rho": 0.1949, "theo": 33.0718, "change": 2.52, "open": 23.5, "high": 35.85, "low": 23.5, "tick": "up", "last_trade_price": 33.22, "last_trade_time": "2026-08-03T14:00:16", "percent_change": 8.20847, "prev_day_close": 30.6999988555908}, {"option": "BE261120P00300000", "bid": 109.35, "bid_size": 6.0, "ask": 112.6, "ask_size": 2.0, "iv": 1.1758, "open_interest": 240.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0029, "vega": 0.4691, "theta": -0.2467, "rho": -0.5109, "theo": 110.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.75, "last_trade_time": "2026-07-23T14:05:38", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "BE261120C00310000", "bid": 29.7, "bid_size": 39.0, "ask": 32.8, "ask_size": 284.0, "iv": 1.1808, "open_interest": 129.0, "volume": 4.0, "delta": 0.425, "gamma": 0.0028, "vega": 0.4683, "theta": -0.2485, "rho": 0.1877, "theo": 30.9668, "change": -5.715, "open": 23.11, "high": 23.11, "low": 23.11, "tick": "down", "last_trade_price": 23.11, "last_trade_time": "2026-08-03T09:30:04", "percent_change": -19.8265, "prev_day_close": 28.8249998092651}, {"option": "BE261120P00310000", "bid": 116.65, "bid_size": 6.0, "ask": 120.15, "ask_size": 2.0, "iv": 1.166, "open_interest": 111.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0029, "vega": 0.4644, "theta": -0.2435, "rho": -0.529, "theo": 118.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.65, "last_trade_time": "2026-07-28T15:15:09", "percent_change": 0.0, "prev_day_close": 124.724998474121}, {"option": "BE261120C00320000", "bid": 27.75, "bid_size": 30.0, "ask": 30.05, "ask_size": 17.0, "iv": 1.1713, "open_interest": 198.0, "volume": 1.0, "delta": 0.4055, "gamma": 0.0028, "vega": 0.463, "theta": -0.2456, "rho": 0.1804, "theo": 29.0084, "change": 2.95, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T10:31:14", "percent_change": 10.9057, "prev_day_close": 27.0500001907349}, {"option": "BE261120P00320000", "bid": 124.8, "bid_size": 8.0, "ask": 128.8, "ask_size": 8.0, "iv": 1.1733, "open_interest": 62.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0028, "vega": 0.458, "theta": -0.2396, "rho": -0.5436, "theo": 126.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.97, "last_trade_time": "2026-07-30T15:30:24", "percent_change": 0.0, "prev_day_close": 132.775001525879}, {"option": "BE261120C00330000", "bid": 25.85, "bid_size": 29.0, "ask": 28.8, "ask_size": 267.0, "iv": 1.1756, "open_interest": 393.0, "volume": 5.0, "delta": 0.3868, "gamma": 0.0027, "vega": 0.457, "theta": -0.2423, "rho": 0.1735, "theo": 27.1861, "change": 1.65, "open": 26.98, "high": 27.0, "low": 26.98, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T14:53:32", "percent_change": 6.50887, "prev_day_close": 25.3500003814697}, {"option": "BE261120P00330000", "bid": 133.1, "bid_size": 8.0, "ask": 136.2, "ask_size": 9.0, "iv": 1.166, "open_interest": 128.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0028, "vega": 0.4512, "theta": -0.2354, "rho": -0.5592, "theo": 134.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.62, "last_trade_time": "2026-07-14T10:04:58", "percent_change": 0.0, "prev_day_close": 141.074996948242}, {"option": "BE261120C00340000", "bid": 24.2, "bid_size": 53.0, "ask": 27.15, "ask_size": 152.0, "iv": 1.1758, "open_interest": 182.0, "volume": 4.0, "delta": 0.3689, "gamma": 0.0027, "vega": 0.4504, "theta": -0.2386, "rho": 0.1668, "theo": 25.4879, "change": 1.1, "open": 25.5, "high": 25.5, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T14:52:58", "percent_change": 4.60251, "prev_day_close": 23.8999996185303}, {"option": "BE261120P00340000", "bid": 141.05, "bid_size": 19.0, "ask": 144.35, "ask_size": 10.0, "iv": 1.1607, "open_interest": 49.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0028, "vega": 0.4436, "theta": -0.2308, "rho": -0.5685, "theo": 143.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.5, "last_trade_time": "2026-07-27T10:50:08", "percent_change": 0.0, "prev_day_close": 149.675003051758}, {"option": "BE261120C00350000", "bid": 23.2, "bid_size": 23.0, "ask": 25.0, "ask_size": 99.0, "iv": 1.1752, "open_interest": 646.0, "volume": 31.0, "delta": 0.3517, "gamma": 0.0026, "vega": 0.4429, "theta": -0.2345, "rho": 0.1601, "theo": 23.9058, "change": 1.295, "open": 16.58, "high": 25.1, "low": 16.3, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-08-03T13:21:07", "percent_change": 5.86636, "prev_day_close": 22.0750007629395}, {"option": "BE261120P00350000", "bid": 149.4, "bid_size": 17.0, "ask": 152.55, "ask_size": 8.0, "iv": 1.1573, "open_interest": 8.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0027, "vega": 0.4352, "theta": -0.2259, "rho": -0.587, "theo": 151.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 160.0, "last_trade_time": "2026-07-23T09:54:51", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "BE261120C00360000", "bid": 21.8, "bid_size": 7.0, "ask": 23.9, "ask_size": 287.0, "iv": 1.1797, "open_interest": 456.0, "volume": 5.0, "delta": 0.3354, "gamma": 0.0026, "vega": 0.4347, "theta": -0.2302, "rho": 0.1535, "theo": 22.433, "change": 2.3, "open": 17.0, "high": 22.95, "low": 17.0, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-08-03T14:16:46", "percent_change": 11.138, "prev_day_close": 20.6500005722046}, {"option": "BE261120P00360000", "bid": 157.95, "bid_size": 17.0, "ask": 161.15, "ask_size": 9.0, "iv": 1.1582, "open_interest": 5.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0027, "vega": 0.4255, "theta": -0.2206, "rho": -0.5931, "theo": 160.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.92, "last_trade_time": "2026-07-28T14:48:42", "percent_change": 0.0, "prev_day_close": 166.849998474121}, {"option": "BE261120C00370000", "bid": 19.6, "bid_size": 122.0, "ask": 22.55, "ask_size": 148.0, "iv": 1.1698, "open_interest": 234.0, "volume": 1.0, "delta": 0.3197, "gamma": 0.0025, "vega": 0.4263, "theta": -0.2256, "rho": 0.1473, "theo": 21.061, "change": 0.55, "open": 19.95, "high": 19.95, "low": 19.95, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-03T11:57:06", "percent_change": 2.83505, "prev_day_close": 19.4000005722046}, {"option": "BE261120P00370000", "bid": 166.5, "bid_size": 8.0, "ask": 169.7, "ask_size": 9.0, "iv": 1.1556, "open_interest": 5.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0026, "vega": 0.4162, "theta": -0.215, "rho": -0.605, "theo": 168.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.6, "last_trade_time": "2026-07-07T12:53:43", "percent_change": 0.0, "prev_day_close": 175.324996948242}, {"option": "BE261120C00380000", "bid": 18.45, "bid_size": 70.0, "ask": 21.25, "ask_size": 147.0, "iv": 1.1705, "open_interest": 64.0, "volume": 9.0, "delta": 0.3048, "gamma": 0.0025, "vega": 0.4177, "theta": -0.2208, "rho": 0.1414, "theo": 19.7811, "change": 1.835, "open": 18.04, "high": 21.19, "low": 18.04, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-08-03T15:20:19", "percent_change": 10.041, "prev_day_close": 18.2749996185303}, {"option": "BE261120P00380000", "bid": 175.15, "bid_size": 9.0, "ask": 178.35, "ask_size": 7.0, "iv": 1.1536, "open_interest": 1.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0026, "vega": 0.4062, "theta": -0.2094, "rho": -0.6096, "theo": 177.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.98, "last_trade_time": "2026-07-21T11:12:52", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "BE261120C00390000", "bid": 17.25, "bid_size": 37.0, "ask": 20.3, "ask_size": 79.0, "iv": 1.1729, "open_interest": 68.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0024, "vega": 0.4085, "theta": -0.2159, "rho": 0.1355, "theo": 18.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-07-30T09:44:05", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "BE261120P00390000", "bid": 184.4, "bid_size": 6.0, "ask": 187.15, "ask_size": 6.0, "iv": 1.1589, "open_interest": 11.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0026, "vega": 0.3957, "theta": -0.2036, "rho": -0.6231, "theo": 186.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.75, "last_trade_time": "2026-05-18T09:59:52", "percent_change": 0.0, "prev_day_close": 193.450004577637}, {"option": "BE261120C00400000", "bid": 16.9, "bid_size": 9.0, "ask": 18.55, "ask_size": 127.0, "iv": 1.1742, "open_interest": 390.0, "volume": 33.0, "delta": 0.277, "gamma": 0.0024, "vega": 0.399, "theta": -0.2108, "rho": 0.1297, "theo": 17.4739, "change": 1.9, "open": 15.9, "high": 18.0, "low": 15.9, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:31:12", "percent_change": 11.8012, "prev_day_close": 16.1000003814697}, {"option": "BE261120P00400000", "bid": 192.85, "bid_size": 12.0, "ask": 196.0, "ask_size": 7.0, "iv": 1.1525, "open_interest": 5.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0025, "vega": 0.3848, "theta": -0.1977, "rho": -0.6247, "theo": 195.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.9, "last_trade_time": "2026-06-24T09:37:38", "percent_change": 0.0, "prev_day_close": 202.300003051758}, {"option": "BE261120C00410000", "bid": 14.95, "bid_size": 39.0, "ask": 18.5, "ask_size": 11.0, "iv": 1.1751, "open_interest": 219.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0023, "vega": 0.3893, "theta": -0.2057, "rho": 0.1242, "theo": 16.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-07-30T10:33:36", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "BE261120P00410000", "bid": 202.1, "bid_size": 11.0, "ask": 204.95, "ask_size": 9.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0025, "vega": 0.373, "theta": -0.1917, "rho": -0.6316, "theo": 203.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.199996948242}, {"option": "BE261120C00420000", "bid": 14.0, "bid_size": 218.0, "ask": 17.0, "ask_size": 196.0, "iv": 1.168, "open_interest": 175.0, "volume": 30.0, "delta": 0.2519, "gamma": 0.0023, "vega": 0.38, "theta": -0.2006, "rho": 0.1191, "theo": 15.4663, "change": 0.65, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T14:31:50", "percent_change": 4.34782, "prev_day_close": 14.9500002861023}, {"option": "BE261120P00420000", "bid": 211.05, "bid_size": 12.0, "ask": 214.25, "ask_size": 10.0, "iv": 1.158, "open_interest": 3.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0024, "vega": 0.3621, "theta": -0.1856, "rho": -0.6315, "theo": 212.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.95, "last_trade_time": "2026-05-07T15:12:57", "percent_change": 0.0, "prev_day_close": 220.375}, {"option": "BE261120C00430000", "bid": 13.9, "bid_size": 11.0, "ask": 16.05, "ask_size": 270.0, "iv": 1.178, "open_interest": 566.0, "volume": 1.0, "delta": 0.2402, "gamma": 0.0022, "vega": 0.3704, "theta": -0.1954, "rho": 0.1141, "theo": 14.5601, "change": 1.325, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-03T14:03:11", "percent_change": 9.83302, "prev_day_close": 13.4750003814697}, {"option": "BE261120P00430000", "bid": 220.2, "bid_size": 9.0, "ask": 223.4, "ask_size": 8.0, "iv": 1.1593, "open_interest": 34.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0024, "vega": 0.3506, "theta": -0.1796, "rho": -0.6316, "theo": 222.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.4, "last_trade_time": "2026-07-22T14:19:08", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "BE261120C00440000", "bid": 12.25, "bid_size": 65.0, "ask": 15.2, "ask_size": 44.0, "iv": 1.1668, "open_interest": 146.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0022, "vega": 0.3607, "theta": -0.1902, "rho": 0.1092, "theo": 13.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-07-31T10:19:43", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "BE261120P00440000", "bid": 229.35, "bid_size": 9.0, "ask": 232.55, "ask_size": 9.0, "iv": 1.1589, "open_interest": 20.0, "volume": 2.0, "delta": -0.7892, "gamma": 0.0023, "vega": 0.3405, "theta": -0.1736, "rho": -0.6437, "theo": 231.207, "change": -8.73, "open": 230.55, "high": 230.55, "low": 230.27, "tick": "down", "last_trade_price": 230.27, "last_trade_time": "2026-08-03T15:18:01", "percent_change": -3.65272, "prev_day_close": 239.0}, {"option": "BE261120C00450000", "bid": 12.35, "bid_size": 30.0, "ask": 13.4, "ask_size": 30.0, "iv": 1.1649, "open_interest": 291.0, "volume": 1.0, "delta": 0.2184, "gamma": 0.0021, "vega": 0.3508, "theta": -0.185, "rho": 0.1045, "theo": 12.9227, "change": 0.275, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-03T11:33:43", "percent_change": 2.2869, "prev_day_close": 12.0250000953674}, {"option": "BE261120P00450000", "bid": 238.55, "bid_size": 8.0, "ask": 241.75, "ask_size": 10.0, "iv": 1.1582, "open_interest": 40.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0023, "vega": 0.3279, "theta": -0.1676, "rho": -0.6333, "theo": 240.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.73, "last_trade_time": "2026-07-28T10:44:49", "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "BE261120C00460000", "bid": 11.05, "bid_size": 195.0, "ask": 14.4, "ask_size": 342.0, "iv": 1.1819, "open_interest": 158.0, "volume": 1.0, "delta": 0.2084, "gamma": 0.002, "vega": 0.3412, "theta": -0.1798, "rho": 0.1, "theo": 12.1836, "change": 1.05, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-03T14:02:44", "percent_change": 9.2511, "prev_day_close": 11.3499999046326}, {"option": "BE261120P00460000", "bid": 247.7, "bid_size": 9.0, "ask": 251.1, "ask_size": 10.0, "iv": 1.1572, "open_interest": 10.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0022, "vega": 0.3166, "theta": -0.1615, "rho": -0.6376, "theo": 249.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 229.07, "last_trade_time": "2026-06-12T09:40:44", "percent_change": 0.0, "prev_day_close": 257.625}, {"option": "BE261120C00470000", "bid": 10.1, "bid_size": 210.0, "ask": 12.6, "ask_size": 104.0, "iv": 1.1616, "open_interest": 130.0, "volume": 1.0, "delta": 0.1988, "gamma": 0.002, "vega": 0.3318, "theta": -0.1748, "rho": 0.0958, "theo": 11.4919, "change": 0.925, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-03T14:02:36", "percent_change": 8.58469, "prev_day_close": 10.7750000953674}, {"option": "BE261120P00470000", "bid": 257.0, "bid_size": 6.0, "ask": 260.0, "ask_size": 8.0, "iv": 1.1495, "open_interest": 1.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0022, "vega": 0.3048, "theta": -0.1556, "rho": -0.6285, "theo": 258.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-05-27T13:10:20", "percent_change": 0.0, "prev_day_close": 267.075012207031}, {"option": "BE261120C00480000", "bid": 10.3, "bid_size": 42.0, "ask": 11.7, "ask_size": 109.0, "iv": 1.1708, "open_interest": 313.0, "volume": 2.0, "delta": 0.1896, "gamma": 0.0019, "vega": 0.3224, "theta": -0.1697, "rho": 0.0918, "theo": 10.8384, "change": 0.65, "open": 11.05, "high": 11.05, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T14:41:27", "percent_change": 6.40394, "prev_day_close": 10.1499996185303}, {"option": "BE261120P00480000", "bid": 266.4, "bid_size": 13.0, "ask": 269.75, "ask_size": 9.0, "iv": 1.1561, "open_interest": 1.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0021, "vega": 0.293, "theta": -0.1497, "rho": -0.6206, "theo": 268.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.48, "last_trade_time": "2026-06-23T15:29:43", "percent_change": 0.0, "prev_day_close": 276.199996948242}, {"option": "BE261120C00490000", "bid": 9.85, "bid_size": 9.0, "ask": 10.8, "ask_size": 31.0, "iv": 1.1685, "open_interest": 116.0, "volume": 1.0, "delta": 0.181, "gamma": 0.0019, "vega": 0.3132, "theta": -0.1648, "rho": 0.0879, "theo": 10.237, "change": 0.7, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T14:03:40", "percent_change": 7.17949, "prev_day_close": 9.75}, {"option": "BE261120P00490000", "bid": 275.85, "bid_size": 9.0, "ask": 279.15, "ask_size": 8.0, "iv": 1.1564, "open_interest": 1.0, "volume": 0.0, "delta": -0.841, "gamma": 0.002, "vega": 0.2828, "theta": -0.144, "rho": -0.6245, "theo": 277.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.65, "last_trade_time": "2026-07-21T11:14:52", "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "BE261120C00500000", "bid": 9.25, "bid_size": 8.0, "ask": 10.2, "ask_size": 32.0, "iv": 1.1675, "open_interest": 152.0, "volume": 75.0, "delta": 0.1728, "gamma": 0.0018, "vega": 0.3039, "theta": -0.1599, "rho": 0.0841, "theo": 9.6689, "change": 0.5, "open": 9.7, "high": 9.9, "low": 9.45, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-03T15:23:55", "percent_change": 5.31915, "prev_day_close": 9.40000009536743}, {"option": "BE261120P00500000", "bid": 285.35, "bid_size": 9.0, "ask": 288.4, "ask_size": 6.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.002, "vega": 0.2724, "theta": -0.1385, "rho": -0.6162, "theo": 287.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.275009155273}, {"option": "BE261120C00510000", "bid": 8.75, "bid_size": 11.0, "ask": 9.9, "ask_size": 92.0, "iv": 1.172, "open_interest": 341.0, "volume": 43.0, "delta": 0.165, "gamma": 0.0018, "vega": 0.2948, "theta": -0.1551, "rho": 0.0804, "theo": 9.1368, "change": 0.2, "open": 6.0, "high": 9.7, "low": 6.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T14:47:10", "percent_change": 2.23464, "prev_day_close": 8.95000004768372}, {"option": "BE261120P00510000", "bid": 294.85, "bid_size": 9.0, "ask": 298.15, "ask_size": 8.0, "iv": 1.158, "open_interest": 36.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.002, "vega": 0.2588, "theta": -0.1329, "rho": -0.6097, "theo": 296.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 335.65, "last_trade_time": "2026-07-27T10:48:08", "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "BE261218C00040000", "bid": 177.6, "bid_size": 7.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.3242, "open_interest": 3.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.026, "theta": 0.0, "rho": 0.1429, "theo": 179.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.05, "last_trade_time": "2026-04-17T15:55:31", "percent_change": 0.0, "prev_day_close": 171.375}, {"option": "BE261218P00040000", "bid": 0.01, "bid_size": 68.0, "ask": 0.9, "ask_size": 166.0, "iv": 1.335, "open_interest": 1229.0, "volume": 3.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.026, "theta": -0.0127, "rho": -0.0075, "theo": 0.5431, "change": -0.175, "open": 0.36, "high": 0.52, "low": 0.36, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-03T13:27:53", "percent_change": -25.1799, "prev_day_close": 0.694999992847443}, {"option": "BE261218C00045000", "bid": 172.85, "bid_size": 1.0, "ask": 177.5, "ask_size": 2.0, "iv": 1.3934, "open_interest": 6.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0345, "theta": 0.0, "rho": 0.1586, "theo": 175.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.0, "last_trade_time": "2026-06-29T09:30:43", "percent_change": 0.0, "prev_day_close": 166.724998474121}, {"option": "BE261218P00045000", "bid": 0.63, "bid_size": 13.0, "ask": 0.89, "ask_size": 16.0, "iv": 1.3482, "open_interest": 372.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.0346, "theta": -0.0166, "rho": -0.0104, "theo": 0.769, "change": -0.105, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-03T09:45:28", "percent_change": -11.4754, "prev_day_close": 0.91499999165535}, {"option": "BE261218C00050000", "bid": 168.05, "bid_size": 7.0, "ask": 172.95, "ask_size": 1.0, "iv": 1.2943, "open_interest": 5.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0443, "theta": -0.0026, "rho": 0.1737, "theo": 170.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.25, "last_trade_time": "2026-07-30T13:13:55", "percent_change": 0.0, "prev_day_close": 162.024993896484}, {"option": "BE261218P00050000", "bid": 0.8, "bid_size": 16.0, "ask": 1.38, "ask_size": 198.0, "iv": 1.3422, "open_interest": 1283.0, "volume": 4.0, "delta": -0.0128, "gamma": 0.0002, "vega": 0.0444, "theta": -0.0211, "rho": -0.0139, "theo": 1.0503, "change": -0.125, "open": 1.17, "high": 1.17, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T14:48:36", "percent_change": -10.6383, "prev_day_close": 1.17499998211861}, {"option": "BE261218C00055000", "bid": 163.55, "bid_size": 1.0, "ask": 168.0, "ask_size": 1.0, "iv": 1.2719, "open_interest": 2.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.0553, "theta": -0.008, "rho": 0.1881, "theo": 166.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.0, "last_trade_time": "2026-07-01T09:52:29", "percent_change": 0.0, "prev_day_close": 157.700004577637}, {"option": "BE261218P00055000", "bid": 0.08, "bid_size": 397.0, "ask": 3.25, "ask_size": 258.0, "iv": 1.3651, "open_interest": 57.0, "volume": 3.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.0554, "theta": -0.0261, "rho": -0.0181, "theo": 1.3933, "change": 0.17, "open": 1.28, "high": 1.78, "low": 1.28, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:29:36", "percent_change": 10.559, "prev_day_close": 1.61000001430511}, {"option": "BE261218C00060000", "bid": 159.2, "bid_size": 1.0, "ask": 163.5, "ask_size": 1.0, "iv": 1.2803, "open_interest": 65.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0003, "vega": 0.0673, "theta": -0.014, "rho": 0.2018, "theo": 161.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.7, "last_trade_time": "2026-06-12T09:40:46", "percent_change": 0.0, "prev_day_close": 153.424995422363}, {"option": "BE261218P00060000", "bid": 1.35, "bid_size": 200.0, "ask": 3.4, "ask_size": 238.0, "iv": 1.3838, "open_interest": 622.0, "volume": 1.0, "delta": -0.021, "gamma": 0.0003, "vega": 0.0676, "theta": -0.0316, "rho": -0.0229, "theo": 1.8024, "change": -0.33, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-03T13:22:30", "percent_change": -16.5, "prev_day_close": 2.0}, {"option": "BE261218C00065000", "bid": 155.5, "bid_size": 7.0, "ask": 159.15, "ask_size": 6.0, "iv": 1.3665, "open_interest": 2.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0004, "vega": 0.0805, "theta": -0.0204, "rho": 0.2147, "theo": 157.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.4, "last_trade_time": "2026-07-30T09:34:08", "percent_change": 0.0, "prev_day_close": 148.724998474121}, {"option": "BE261218P00065000", "bid": 1.68, "bid_size": 96.0, "ask": 3.7, "ask_size": 368.0, "iv": 1.3411, "open_interest": 123.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0004, "vega": 0.0807, "theta": -0.0374, "rho": -0.0285, "theo": 2.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-07-28T11:29:14", "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "BE261218C00070000", "bid": 151.75, "bid_size": 4.0, "ask": 154.9, "ask_size": 1.0, "iv": 1.3442, "open_interest": 19.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0004, "vega": 0.0945, "theta": -0.0271, "rho": 0.2268, "theo": 152.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.02, "last_trade_time": "2026-05-01T10:57:24", "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "BE261218P00070000", "bid": 2.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.3721, "open_interest": 481.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0004, "vega": 0.0948, "theta": -0.0436, "rho": -0.0346, "theo": 2.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-07-31T15:35:37", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "BE261218C00075000", "bid": 147.4, "bid_size": 7.0, "ask": 150.45, "ask_size": 6.0, "iv": 1.3163, "open_interest": 17.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0005, "vega": 0.1095, "theta": -0.0341, "rho": 0.2381, "theo": 148.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-04-29T09:55:31", "percent_change": 0.0, "prev_day_close": 140.324996948242}, {"option": "BE261218P00075000", "bid": 2.5, "bid_size": 214.0, "ask": 5.15, "ask_size": 324.0, "iv": 1.3034, "open_interest": 373.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0005, "vega": 0.1098, "theta": -0.0502, "rho": -0.0416, "theo": 3.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-07-31T14:31:31", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BE261218C00080000", "bid": 143.2, "bid_size": 6.0, "ask": 146.3, "ask_size": 8.0, "iv": 1.3042, "open_interest": 8.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0006, "vega": 0.1249, "theta": -0.0414, "rho": 0.2487, "theo": 144.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.7, "last_trade_time": "2026-06-26T09:34:53", "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "BE261218P00080000", "bid": 3.55, "bid_size": 86.0, "ask": 4.55, "ask_size": 13.0, "iv": 1.2517, "open_interest": 183.0, "volume": 10.0, "delta": -0.0442, "gamma": 0.0006, "vega": 0.1253, "theta": -0.057, "rho": -0.0491, "theo": 4.1882, "change": -0.8, "open": 4.12, "high": 4.25, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T14:11:49", "percent_change": -17.0213, "prev_day_close": 4.70000004768372}, {"option": "BE261218C00085000", "bid": 139.05, "bid_size": 7.0, "ask": 142.15, "ask_size": 8.0, "iv": 1.2893, "open_interest": 21.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0006, "vega": 0.1411, "theta": -0.0489, "rho": 0.2584, "theo": 140.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-07-20T14:26:29", "percent_change": 0.0, "prev_day_close": 132.274993896484}, {"option": "BE261218P00085000", "bid": 4.25, "bid_size": 42.0, "ask": 5.35, "ask_size": 19.0, "iv": 1.2412, "open_interest": 203.0, "volume": 5.0, "delta": -0.0514, "gamma": 0.0006, "vega": 0.1416, "theta": -0.064, "rho": -0.0575, "theo": 4.9895, "change": -0.5, "open": 4.85, "high": 4.95, "low": 4.85, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-03T14:57:44", "percent_change": -9.17431, "prev_day_close": 5.44999980926514}, {"option": "BE261218C00090000", "bid": 134.95, "bid_size": 8.0, "ask": 138.1, "ask_size": 12.0, "iv": 1.2756, "open_interest": 50.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0007, "vega": 0.1577, "theta": -0.0565, "rho": 0.2673, "theo": 136.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.65, "last_trade_time": "2026-07-22T10:55:08", "percent_change": 0.0, "prev_day_close": 128.399997711182}, {"option": "BE261218P00090000", "bid": 5.1, "bid_size": 89.0, "ask": 6.25, "ask_size": 20.0, "iv": 1.2344, "open_interest": 884.0, "volume": 2.0, "delta": -0.0592, "gamma": 0.0007, "vega": 0.1581, "theta": -0.0711, "rho": -0.0664, "theo": 5.8788, "change": -0.825, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-03T13:11:19", "percent_change": -12.6437, "prev_day_close": 6.52499985694885}, {"option": "BE261218C00095000", "bid": 131.0, "bid_size": 6.0, "ask": 134.15, "ask_size": 6.0, "iv": 1.2657, "open_interest": 59.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0008, "vega": 0.1745, "theta": -0.0643, "rho": 0.2756, "theo": 132.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.89, "last_trade_time": "2026-07-07T09:33:03", "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "BE261218P00095000", "bid": 6.15, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2244, "open_interest": 225.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0008, "vega": 0.1751, "theta": -0.0784, "rho": -0.0758, "theo": 6.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-07-30T13:05:09", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "BE261218C00100000", "bid": 126.95, "bid_size": 6.0, "ask": 130.3, "ask_size": 2.0, "iv": 1.2522, "open_interest": 44.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0009, "vega": 0.1918, "theta": -0.072, "rho": 0.283, "theo": 128.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-07-30T09:46:54", "percent_change": 0.0, "prev_day_close": 120.625}, {"option": "BE261218P00100000", "bid": 7.05, "bid_size": 18.0, "ask": 8.05, "ask_size": 1.0, "iv": 1.2148, "open_interest": 726.0, "volume": 22.0, "delta": -0.0762, "gamma": 0.0009, "vega": 0.1925, "theta": -0.0857, "rho": -0.0861, "theo": 7.9254, "change": -0.875, "open": 9.6, "high": 9.6, "low": 7.75, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T11:45:35", "percent_change": -10.0287, "prev_day_close": 8.72499990463257}, {"option": "BE261218C00105000", "bid": 123.2, "bid_size": 6.0, "ask": 126.45, "ask_size": 8.0, "iv": 1.2431, "open_interest": 5.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0009, "vega": 0.2089, "theta": -0.0798, "rho": 0.2897, "theo": 124.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.32, "last_trade_time": "2026-06-11T15:34:46", "percent_change": 0.0, "prev_day_close": 117.075000762939}, {"option": "BE261218P00105000", "bid": 8.0, "bid_size": 6.0, "ask": 9.9, "ask_size": 94.0, "iv": 1.2222, "open_interest": 163.0, "volume": 2.0, "delta": -0.0854, "gamma": 0.001, "vega": 0.2096, "theta": -0.093, "rho": -0.0967, "theo": 9.0863, "change": -1.005, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "no_change", "last_trade_price": 9.07, "last_trade_time": "2026-08-03T10:52:36", "percent_change": -9.97518, "prev_day_close": 10.0749998092651}, {"option": "BE261218C00110000", "bid": 119.45, "bid_size": 2.0, "ask": 122.65, "ask_size": 5.0, "iv": 1.2365, "open_interest": 31.0, "volume": 0.0, "delta": 0.907, "gamma": 0.001, "vega": 0.2261, "theta": -0.0876, "rho": 0.2958, "theo": 120.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.7, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "BE261218P00110000", "bid": 8.85, "bid_size": 232.0, "ask": 11.6, "ask_size": 197.0, "iv": 1.2184, "open_interest": 564.0, "volume": 11.0, "delta": -0.095, "gamma": 0.001, "vega": 0.2269, "theta": -0.1003, "rho": -0.1079, "theo": 10.3387, "change": -1.225, "open": 10.5, "high": 10.5, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-03T13:07:40", "percent_change": -10.7692, "prev_day_close": 11.375}, {"option": "BE261218C00115000", "bid": 115.95, "bid_size": 6.0, "ask": 119.1, "ask_size": 6.0, "iv": 1.2286, "open_interest": 15.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0011, "vega": 0.2434, "theta": -0.0953, "rho": 0.301, "theo": 117.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.1, "last_trade_time": "2026-06-11T12:53:22", "percent_change": 0.0, "prev_day_close": 109.975002288818}, {"option": "BE261218P00115000", "bid": 11.2, "bid_size": 1.0, "ask": 12.15, "ask_size": 23.0, "iv": 1.2182, "open_interest": 894.0, "volume": 173.0, "delta": -0.105, "gamma": 0.0011, "vega": 0.2445, "theta": -0.1076, "rho": -0.12, "theo": 11.6846, "change": -1.35, "open": 11.4, "high": 11.7, "low": 11.2, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:58:43", "percent_change": -10.5058, "prev_day_close": 12.8499999046326}, {"option": "BE261218C00120000", "bid": 112.35, "bid_size": 8.0, "ask": 115.0, "ask_size": 8.0, "iv": 1.2093, "open_interest": 102.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0012, "vega": 0.2604, "theta": -0.1028, "rho": 0.3057, "theo": 113.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.55, "last_trade_time": "2026-07-21T10:11:52", "percent_change": 0.0, "prev_day_close": 106.774997711182}, {"option": "BE261218P00120000", "bid": 12.15, "bid_size": 125.0, "ask": 14.45, "ask_size": 285.0, "iv": 1.2207, "open_interest": 618.0, "volume": 41.0, "delta": -0.1154, "gamma": 0.0012, "vega": 0.2612, "theta": -0.1147, "rho": -0.1322, "theo": 13.1239, "change": -1.82, "open": 15.6, "high": 15.6, "low": 12.83, "tick": "no_change", "last_trade_price": 12.83, "last_trade_time": "2026-08-03T13:47:18", "percent_change": -12.4232, "prev_day_close": 14.6499996185303}, {"option": "BE261218C00125000", "bid": 109.15, "bid_size": 7.0, "ask": 112.2, "ask_size": 10.0, "iv": 1.2195, "open_interest": 126.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0013, "vega": 0.2771, "theta": -0.1103, "rho": 0.3098, "theo": 110.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.87, "last_trade_time": "2026-07-30T09:49:10", "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "BE261218P00125000", "bid": 13.4, "bid_size": 167.0, "ask": 15.75, "ask_size": 354.0, "iv": 1.2069, "open_interest": 372.0, "volume": 3.0, "delta": -0.1262, "gamma": 0.0013, "vega": 0.278, "theta": -0.1217, "rho": -0.1446, "theo": 14.6547, "change": -1.805, "open": 15.15, "high": 15.15, "low": 14.42, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-08-03T13:22:30", "percent_change": -11.1248, "prev_day_close": 16.2250003814697}, {"option": "BE261218C00130000", "bid": 105.85, "bid_size": 6.0, "ask": 109.0, "ask_size": 18.0, "iv": 1.2167, "open_interest": 176.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0014, "vega": 0.2936, "theta": -0.1176, "rho": 0.3132, "theo": 107.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.15, "last_trade_time": "2026-07-29T13:42:38", "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "BE261218P00130000", "bid": 14.9, "bid_size": 100.0, "ask": 16.8, "ask_size": 20.0, "iv": 1.1912, "open_interest": 244.0, "volume": 1.0, "delta": -0.1372, "gamma": 0.0014, "vega": 0.2947, "theta": -0.1285, "rho": -0.158, "theo": 16.2778, "change": -1.715, "open": 16.01, "high": 16.01, "low": 16.01, "tick": "down", "last_trade_price": 16.01, "last_trade_time": "2026-08-03T13:47:18", "percent_change": -9.6756, "prev_day_close": 17.7249994277954}, {"option": "BE261218C00135000", "bid": 102.45, "bid_size": 8.0, "ask": 105.7, "ask_size": 15.0, "iv": 1.2103, "open_interest": 44.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0014, "vega": 0.3098, "theta": -0.1246, "rho": 0.316, "theo": 103.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.45, "last_trade_time": "2026-07-30T15:56:33", "percent_change": 0.0, "prev_day_close": 97.2249984741211}, {"option": "BE261218P00135000", "bid": 16.4, "bid_size": 93.0, "ask": 18.4, "ask_size": 10.0, "iv": 1.1828, "open_interest": 122.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0014, "vega": 0.311, "theta": -0.1352, "rho": -0.1715, "theo": 17.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-07-31T15:38:24", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BE261218C00140000", "bid": 99.65, "bid_size": 19.0, "ask": 102.6, "ask_size": 93.0, "iv": 1.2094, "open_interest": 125.0, "volume": 2.0, "delta": 0.8425, "gamma": 0.0015, "vega": 0.3254, "theta": -0.1315, "rho": 0.3184, "theo": 100.7739, "change": 5.325, "open": 99.3, "high": 99.3, "low": 99.3, "tick": "up", "last_trade_price": 99.3, "last_trade_time": "2026-08-03T12:01:09", "percent_change": 5.6664, "prev_day_close": 93.9749984741211}, {"option": "BE261218P00140000", "bid": 18.1, "bid_size": 242.0, "ask": 20.25, "ask_size": 21.0, "iv": 1.1794, "open_interest": 349.0, "volume": 3.0, "delta": -0.16, "gamma": 0.0015, "vega": 0.3265, "theta": -0.1416, "rho": -0.1852, "theo": 19.799, "change": -2.4, "open": 19.65, "high": 19.65, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T14:07:57", "percent_change": -11.1369, "prev_day_close": 21.5499992370605}, {"option": "BE261218C00145000", "bid": 96.5, "bid_size": 11.0, "ask": 99.55, "ask_size": 57.0, "iv": 1.2037, "open_interest": 78.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0016, "vega": 0.3406, "theta": -0.1382, "rho": 0.3203, "theo": 97.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.31, "last_trade_time": "2026-07-24T09:30:15", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "BE261218P00145000", "bid": 20.0, "bid_size": 297.0, "ask": 22.95, "ask_size": 80.0, "iv": 1.1889, "open_interest": 233.0, "volume": 5.0, "delta": -0.1718, "gamma": 0.0016, "vega": 0.3418, "theta": -0.1479, "rho": -0.199, "theo": 21.6937, "change": -2.205, "open": 21.75, "high": 21.79, "low": 20.86, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-08-03T15:38:17", "percent_change": -9.33333, "prev_day_close": 23.625}, {"option": "BE261218C00150000", "bid": 93.6, "bid_size": 18.0, "ask": 96.55, "ask_size": 67.0, "iv": 1.2001, "open_interest": 144.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0016, "vega": 0.3554, "theta": -0.1446, "rho": 0.3215, "theo": 94.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.0, "last_trade_time": "2026-07-31T09:35:12", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "BE261218P00150000", "bid": 22.4, "bid_size": 97.0, "ask": 24.15, "ask_size": 19.0, "iv": 1.181, "open_interest": 832.0, "volume": 5.0, "delta": -0.1837, "gamma": 0.0017, "vega": 0.3567, "theta": -0.1539, "rho": -0.2141, "theo": 23.6767, "change": -2.05, "open": 27.0, "high": 27.0, "low": 23.55, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-08-03T14:52:30", "percent_change": -8.00781, "prev_day_close": 25.5999994277954}, {"option": "BE261218C00155000", "bid": 90.85, "bid_size": 11.0, "ask": 93.7, "ask_size": 64.0, "iv": 1.1985, "open_interest": 102.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0017, "vega": 0.3696, "theta": -0.1507, "rho": 0.3223, "theo": 91.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.85, "last_trade_time": "2026-07-30T13:40:03", "percent_change": 0.0, "prev_day_close": 85.7249984741211}, {"option": "BE261218P00155000", "bid": 23.5, "bid_size": 62.0, "ask": 27.1, "ask_size": 117.0, "iv": 1.1772, "open_interest": 288.0, "volume": 1.0, "delta": -0.1958, "gamma": 0.0017, "vega": 0.3709, "theta": -0.1596, "rho": -0.2285, "theo": 25.7533, "change": -1.59, "open": 26.31, "high": 26.31, "low": 26.31, "tick": "down", "last_trade_price": 26.31, "last_trade_time": "2026-08-03T10:07:25", "percent_change": -5.69892, "prev_day_close": 27.8999996185303}, {"option": "BE261218C00160000", "bid": 88.0, "bid_size": 18.0, "ask": 90.9, "ask_size": 139.0, "iv": 1.1941, "open_interest": 63.0, "volume": 1.0, "delta": 0.795, "gamma": 0.0018, "vega": 0.3832, "theta": -0.1566, "rho": 0.3228, "theo": 89.1666, "change": -9.64, "open": 73.46, "high": 73.46, "low": 73.46, "tick": "down", "last_trade_price": 73.46, "last_trade_time": "2026-08-03T09:35:39", "percent_change": -11.6005, "prev_day_close": 83.1000022888184}, {"option": "BE261218P00160000", "bid": 26.95, "bid_size": 33.0, "ask": 29.15, "ask_size": 129.0, "iv": 1.1906, "open_interest": 1305.0, "volume": 39.0, "delta": -0.208, "gamma": 0.0018, "vega": 0.3844, "theta": -0.1651, "rho": -0.2431, "theo": 27.9028, "change": -2.875, "open": 30.4, "high": 30.4, "low": 27.3, "tick": "up", "last_trade_price": 27.35, "last_trade_time": "2026-08-03T11:19:22", "percent_change": -9.51199, "prev_day_close": 30.2250003814697}, {"option": "BE261218C00165000", "bid": 85.4, "bid_size": 6.0, "ask": 88.2, "ask_size": 209.0, "iv": 1.1924, "open_interest": 47.0, "volume": 1.0, "delta": 0.7828, "gamma": 0.0019, "vega": 0.3961, "theta": -0.1622, "rho": 0.323, "theo": 86.4753, "change": 3.645, "open": 84.02, "high": 84.02, "low": 84.02, "tick": "up", "last_trade_price": 84.02, "last_trade_time": "2026-08-03T11:28:36", "percent_change": 4.53499, "prev_day_close": 80.375}, {"option": "BE261218P00165000", "bid": 28.8, "bid_size": 68.0, "ask": 31.2, "ask_size": 19.0, "iv": 1.1806, "open_interest": 451.0, "volume": 29.0, "delta": -0.2203, "gamma": 0.0019, "vega": 0.3975, "theta": -0.1703, "rho": -0.2574, "theo": 30.1416, "change": -2.95, "open": 29.2, "high": 30.15, "low": 29.1, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-03T15:23:33", "percent_change": -9.04908, "prev_day_close": 32.6000003814697}, {"option": "BE261218C00170000", "bid": 82.65, "bid_size": 14.0, "ask": 85.6, "ask_size": 62.0, "iv": 1.1882, "open_interest": 132.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0019, "vega": 0.4086, "theta": -0.1676, "rho": 0.3226, "theo": 83.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.75, "last_trade_time": "2026-07-31T13:34:33", "percent_change": 0.0, "prev_day_close": 78.2750015258789}, {"option": "BE261218P00170000", "bid": 30.85, "bid_size": 111.0, "ask": 33.65, "ask_size": 13.0, "iv": 1.1766, "open_interest": 251.0, "volume": 4.0, "delta": -0.2327, "gamma": 0.0019, "vega": 0.4099, "theta": -0.1753, "rho": -0.2732, "theo": 32.4626, "change": -2.915, "open": 32.35, "high": 32.6, "low": 32.11, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-08-03T15:40:45", "percent_change": -8.32263, "prev_day_close": 35.0249996185303}, {"option": "BE261218C00175000", "bid": 80.1, "bid_size": 12.0, "ask": 82.85, "ask_size": 89.0, "iv": 1.1829, "open_interest": 495.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.002, "vega": 0.4204, "theta": -0.1726, "rho": 0.3217, "theo": 81.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.02, "last_trade_time": "2026-07-31T09:45:00", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "BE261218P00175000", "bid": 33.25, "bid_size": 35.0, "ask": 36.45, "ask_size": 39.0, "iv": 1.1792, "open_interest": 142.0, "volume": 1.0, "delta": -0.2452, "gamma": 0.002, "vega": 0.4218, "theta": -0.1799, "rho": -0.2883, "theo": 34.865, "change": -3.43, "open": 34.42, "high": 34.42, "low": 34.42, "tick": "down", "last_trade_price": 34.42, "last_trade_time": "2026-08-03T13:17:18", "percent_change": -9.06209, "prev_day_close": 37.8500003814697}, {"option": "BE261218C00180000", "bid": 77.65, "bid_size": 32.0, "ask": 80.45, "ask_size": 198.0, "iv": 1.1813, "open_interest": 85.0, "volume": 28.0, "delta": 0.7459, "gamma": 0.002, "vega": 0.4316, "theta": -0.1774, "rho": 0.3207, "theo": 78.883, "change": -1.475, "open": 71.8, "high": 71.8, "low": 71.79, "tick": "no_change", "last_trade_price": 71.8, "last_trade_time": "2026-08-03T10:02:57", "percent_change": -2.01297, "prev_day_close": 73.2750015258789}, {"option": "BE261218P00180000", "bid": 36.3, "bid_size": 67.0, "ask": 37.7, "ask_size": 1.0, "iv": 1.1694, "open_interest": 758.0, "volume": 24.0, "delta": -0.2577, "gamma": 0.0021, "vega": 0.4329, "theta": -0.1843, "rho": -0.3037, "theo": 37.3453, "change": -2.38, "open": 36.15, "high": 37.72, "low": 36.0, "tick": "up", "last_trade_price": 37.72, "last_trade_time": "2026-08-03T12:42:20", "percent_change": -5.93516, "prev_day_close": 40.1000003814697}, {"option": "BE261218C00185000", "bid": 75.35, "bid_size": 15.0, "ask": 78.0, "ask_size": 59.0, "iv": 1.1787, "open_interest": 54.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0021, "vega": 0.4421, "theta": -0.1819, "rho": 0.3196, "theo": 76.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.9, "last_trade_time": "2026-07-31T10:57:45", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "BE261218P00185000", "bid": 38.65, "bid_size": 13.0, "ask": 41.0, "ask_size": 13.0, "iv": 1.1736, "open_interest": 86.0, "volume": 13.0, "delta": -0.2702, "gamma": 0.0021, "vega": 0.4434, "theta": -0.1884, "rho": -0.3183, "theo": 39.902, "change": -3.29, "open": 39.3, "high": 39.65, "low": 39.3, "tick": "down", "last_trade_price": 39.56, "last_trade_time": "2026-08-03T14:53:18", "percent_change": -7.67794, "prev_day_close": 42.8499984741211}, {"option": "BE261218C00190000", "bid": 73.15, "bid_size": 16.0, "ask": 75.5, "ask_size": 29.0, "iv": 1.1757, "open_interest": 589.0, "volume": 1.0, "delta": 0.7213, "gamma": 0.0021, "vega": 0.452, "theta": -0.1862, "rho": 0.3181, "theo": 74.224, "change": 4.325, "open": 73.2, "high": 73.2, "low": 73.2, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-08-03T14:43:03", "percent_change": 6.27949, "prev_day_close": 68.875}, {"option": "BE261218P00190000", "bid": 40.8, "bid_size": 171.0, "ask": 43.0, "ask_size": 9.0, "iv": 1.1595, "open_interest": 157.0, "volume": 39.0, "delta": -0.2827, "gamma": 0.0022, "vega": 0.4533, "theta": -0.1923, "rho": -0.334, "theo": 42.5336, "change": -3.71, "open": 45.85, "high": 45.85, "low": 41.89, "tick": "down", "last_trade_price": 41.89, "last_trade_time": "2026-08-03T10:35:08", "percent_change": -8.13597, "prev_day_close": 45.6000003814697}, {"option": "BE261218C00195000", "bid": 71.05, "bid_size": 4.0, "ask": 73.5, "ask_size": 208.0, "iv": 1.1778, "open_interest": 104.0, "volume": 21.0, "delta": 0.709, "gamma": 0.0022, "vega": 0.4613, "theta": -0.1901, "rho": 0.3162, "theo": 71.9921, "change": -1.925, "open": 59.0, "high": 65.0, "low": 59.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T10:05:09", "percent_change": -2.87636, "prev_day_close": 66.9250030517578}, {"option": "BE261218P00195000", "bid": 43.2, "bid_size": 131.0, "ask": 45.9, "ask_size": 9.0, "iv": 1.1563, "open_interest": 78.0, "volume": 29.0, "delta": -0.2952, "gamma": 0.0022, "vega": 0.4626, "theta": -0.1959, "rho": -0.3501, "theo": 45.2381, "change": -3.1, "open": 48.8, "high": 49.1, "low": 45.35, "tick": "down", "last_trade_price": 45.35, "last_trade_time": "2026-08-03T12:27:45", "percent_change": -6.39835, "prev_day_close": 48.4499988555908}, {"option": "BE261218C00200000", "bid": 68.5, "bid_size": 26.0, "ask": 71.4, "ask_size": 170.0, "iv": 1.1725, "open_interest": 316.0, "volume": 40.0, "delta": 0.6967, "gamma": 0.0022, "vega": 0.47, "theta": -0.1938, "rho": 0.314, "theo": 69.8311, "change": 5.625, "open": 63.81, "high": 73.2, "low": 63.81, "tick": "down", "last_trade_price": 70.7, "last_trade_time": "2026-08-03T14:05:21", "percent_change": 8.64387, "prev_day_close": 65.0750007629394}, {"option": "BE261218P00200000", "bid": 45.75, "bid_size": 135.0, "ask": 48.7, "ask_size": 24.0, "iv": 1.1532, "open_interest": 2035.0, "volume": 46.0, "delta": -0.3076, "gamma": 0.0023, "vega": 0.4712, "theta": -0.1992, "rho": -0.3641, "theo": 48.0149, "change": -2.035, "open": 54.25, "high": 54.25, "low": 47.06, "tick": "up", "last_trade_price": 49.19, "last_trade_time": "2026-08-03T13:06:26", "percent_change": -3.97267, "prev_day_close": 51.2250003814697}, {"option": "BE261218C00210000", "bid": 64.7, "bid_size": 12.0, "ask": 67.3, "ask_size": 205.0, "iv": 1.1732, "open_interest": 106.0, "volume": 20.0, "delta": 0.6724, "gamma": 0.0023, "vega": 0.4855, "theta": -0.2003, "rho": 0.3094, "theo": 65.712, "change": 5.175, "open": 48.75, "high": 68.2, "low": 48.75, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-08-03T15:17:57", "percent_change": 8.47319, "prev_day_close": 61.0750007629394}, {"option": "BE261218P00210000", "bid": 51.5, "bid_size": 39.0, "ask": 54.8, "ask_size": 21.0, "iv": 1.154, "open_interest": 651.0, "volume": 49.0, "delta": -0.3324, "gamma": 0.0024, "vega": 0.4865, "theta": -0.205, "rho": -0.394, "theo": 53.7723, "change": -4.375, "open": 58.4, "high": 58.4, "low": 52.9, "tick": "no_change", "last_trade_price": 52.9, "last_trade_time": "2026-08-03T14:02:37", "percent_change": -7.63859, "prev_day_close": 57.2749996185303}, {"option": "BE261218C00220000", "bid": 60.55, "bid_size": 16.0, "ask": 62.3, "ask_size": 9.0, "iv": 1.1555, "open_interest": 132.0, "volume": 15.0, "delta": 0.6483, "gamma": 0.0024, "vega": 0.4986, "theta": -0.2058, "rho": 0.304, "theo": 61.8484, "change": 4.6, "open": 51.15, "high": 64.0, "low": 51.15, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-08-03T15:59:49", "percent_change": 7.97227, "prev_day_close": 57.7000007629394}, {"option": "BE261218P00220000", "bid": 58.55, "bid_size": 79.0, "ask": 60.4, "ask_size": 10.0, "iv": 1.1574, "open_interest": 399.0, "volume": 5.0, "delta": -0.3569, "gamma": 0.0024, "vega": 0.4994, "theta": -0.2098, "rho": -0.425, "theo": 59.8018, "change": -3.535, "open": 60.0, "high": 60.0, "low": 59.55, "tick": "up", "last_trade_price": 59.99, "last_trade_time": "2026-08-03T13:17:18", "percent_change": -5.56474, "prev_day_close": 63.5250015258789}, {"option": "BE261218C00230000", "bid": 57.05, "bid_size": 68.0, "ask": 59.8, "ask_size": 300.0, "iv": 1.1652, "open_interest": 512.0, "volume": 7.0, "delta": 0.6247, "gamma": 0.0024, "vega": 0.5095, "theta": -0.2104, "rho": 0.2977, "theo": 58.2296, "change": 3.9, "open": 60.02, "high": 60.02, "low": 57.02, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-08-03T15:53:21", "percent_change": 7.18232, "prev_day_close": 54.3000011444092}, {"option": "BE261218P00230000", "bid": 64.5, "bid_size": 28.0, "ask": 67.35, "ask_size": 35.0, "iv": 1.1587, "open_interest": 1139.0, "volume": 1.0, "delta": -0.3809, "gamma": 0.0025, "vega": 0.51, "theta": -0.2136, "rho": -0.4542, "theo": 66.0594, "change": -4.075, "open": 66.3, "high": 66.3, "low": 66.3, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-08-03T12:31:20", "percent_change": -5.79041, "prev_day_close": 70.375}, {"option": "BE261218C00240000", "bid": 53.9, "bid_size": 10.0, "ask": 56.45, "ask_size": 187.0, "iv": 1.1655, "open_interest": 142.0, "volume": 20.0, "delta": 0.6016, "gamma": 0.0025, "vega": 0.5182, "theta": -0.214, "rho": 0.2914, "theo": 54.8391, "change": 4.695, "open": 45.05, "high": 55.82, "low": 45.05, "tick": "no_change", "last_trade_price": 55.82, "last_trade_time": "2026-08-03T15:22:38", "percent_change": 9.18337, "prev_day_close": 51.125}, {"option": "BE261218P00240000", "bid": 70.9, "bid_size": 65.0, "ask": 73.85, "ask_size": 13.0, "iv": 1.1555, "open_interest": 146.0, "volume": 10.0, "delta": -0.4045, "gamma": 0.0025, "vega": 0.5184, "theta": -0.2165, "rho": -0.4819, "theo": 72.5586, "change": -5.34, "open": 71.8, "high": 72.9, "low": 71.71, "tick": "down", "last_trade_price": 71.71, "last_trade_time": "2026-08-03T15:23:03", "percent_change": -6.93056, "prev_day_close": 77.0499992370606}, {"option": "BE261218C00250000", "bid": 50.65, "bid_size": 16.0, "ask": 53.35, "ask_size": 214.0, "iv": 1.1634, "open_interest": 1196.0, "volume": 1719.0, "delta": 0.579, "gamma": 0.0025, "vega": 0.525, "theta": -0.2168, "rho": 0.2846, "theo": 51.6613, "change": 3.635, "open": 38.87, "high": 54.09, "low": 38.87, "tick": "down", "last_trade_price": 51.71, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 7.5611, "prev_day_close": 48.0749988555908}, {"option": "BE261218P00250000", "bid": 78.1, "bid_size": 21.0, "ask": 80.1, "ask_size": 8.0, "iv": 1.1536, "open_interest": 186.0, "volume": 1.0, "delta": -0.4276, "gamma": 0.0026, "vega": 0.5248, "theta": -0.2186, "rho": -0.5111, "theo": 79.2765, "change": -5.8, "open": 78.5, "high": 78.5, "low": 78.5, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-08-03T11:19:50", "percent_change": -6.88019, "prev_day_close": 84.3000030517578}, {"option": "BE261218C00260000", "bid": 46.95, "bid_size": 76.0, "ask": 49.9, "ask_size": 78.0, "iv": 1.1501, "open_interest": 245.0, "volume": 2.0, "delta": 0.5569, "gamma": 0.0025, "vega": 0.5298, "theta": -0.2188, "rho": 0.2772, "theo": 48.6864, "change": 3.87, "open": 49.0, "high": 49.02, "low": 49.0, "tick": "up", "last_trade_price": 49.02, "last_trade_time": "2026-08-03T11:11:39", "percent_change": 8.57143, "prev_day_close": 45.1499996185303}, {"option": "BE261218P00260000", "bid": 84.05, "bid_size": 180.0, "ask": 87.4, "ask_size": 65.0, "iv": 1.146, "open_interest": 251.0, "volume": 2.0, "delta": -0.4501, "gamma": 0.0026, "vega": 0.5291, "theta": -0.2199, "rho": -0.5367, "theo": 86.2015, "change": -4.65, "open": 85.83, "high": 85.9, "low": 85.83, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-08-03T12:13:15", "percent_change": -5.13529, "prev_day_close": 90.5500030517578}, {"option": "BE261218C00270000", "bid": 44.55, "bid_size": 48.0, "ask": 47.7, "ask_size": 357.0, "iv": 1.1575, "open_interest": 781.0, "volume": 4.0, "delta": 0.5355, "gamma": 0.0026, "vega": 0.533, "theta": -0.22, "rho": 0.27, "theo": 45.9004, "change": -5.685, "open": 34.4, "high": 36.9, "low": 34.4, "tick": "down", "last_trade_price": 36.49, "last_trade_time": "2026-08-03T09:38:02", "percent_change": -13.4795, "prev_day_close": 42.1749992370606}, {"option": "BE261218P00270000", "bid": 91.75, "bid_size": 35.0, "ask": 94.7, "ask_size": 38.0, "iv": 1.1516, "open_interest": 85.0, "volume": 1.0, "delta": -0.4721, "gamma": 0.0026, "vega": 0.5315, "theta": -0.2205, "rho": -0.5616, "theo": 93.318, "change": -5.225, "open": 92.55, "high": 92.55, "low": 92.55, "tick": "up", "last_trade_price": 92.55, "last_trade_time": "2026-08-03T11:18:00", "percent_change": -5.3439, "prev_day_close": 97.7749977111816}, {"option": "BE261218C00280000", "bid": 42.1, "bid_size": 27.0, "ask": 45.1, "ask_size": 127.0, "iv": 1.1576, "open_interest": 382.0, "volume": 6.0, "delta": 0.5148, "gamma": 0.0026, "vega": 0.5346, "theta": -0.2206, "rho": 0.2627, "theo": 43.2888, "change": 3.23, "open": 31.99, "high": 42.98, "low": 31.99, "tick": "up", "last_trade_price": 42.98, "last_trade_time": "2026-08-03T13:18:38", "percent_change": 8.12579, "prev_day_close": 39.75}, {"option": "BE261218P00280000", "bid": 98.5, "bid_size": 23.0, "ask": 101.85, "ask_size": 3.0, "iv": 1.1435, "open_interest": 63.0, "volume": 2.0, "delta": -0.4934, "gamma": 0.0026, "vega": 0.5328, "theta": -0.2204, "rho": -0.5877, "theo": 100.6156, "change": -5.15, "open": 99.75, "high": 100.4, "low": 99.75, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-08-03T12:07:40", "percent_change": -4.8792, "prev_day_close": 105.549999237061}, {"option": "BE261218C00290000", "bid": 39.65, "bid_size": 30.0, "ask": 42.65, "ask_size": 131.0, "iv": 1.156, "open_interest": 357.0, "volume": 6.0, "delta": 0.4947, "gamma": 0.0026, "vega": 0.5346, "theta": -0.2206, "rho": 0.255, "theo": 40.8428, "change": -4.805, "open": 32.65, "high": 32.97, "low": 32.35, "tick": "up", "last_trade_price": 32.97, "last_trade_time": "2026-08-03T09:51:01", "percent_change": -12.7201, "prev_day_close": 37.7749996185303}, {"option": "BE261218P00290000", "bid": 106.05, "bid_size": 40.0, "ask": 109.55, "ask_size": 7.0, "iv": 1.145, "open_interest": 95.0, "volume": 1.0, "delta": -0.514, "gamma": 0.0026, "vega": 0.5322, "theta": -0.2198, "rho": -0.6115, "theo": 108.0822, "change": -3.6, "open": 109.9, "high": 109.9, "low": 109.9, "tick": "down", "last_trade_price": 109.9, "last_trade_time": "2026-08-03T13:17:19", "percent_change": -3.17181, "prev_day_close": 113.5}, {"option": "BE261218C00300000", "bid": 37.6, "bid_size": 13.0, "ask": 39.9, "ask_size": 142.0, "iv": 1.1527, "open_interest": 1361.0, "volume": 103.0, "delta": 0.4752, "gamma": 0.0026, "vega": 0.5335, "theta": -0.2201, "rho": 0.2474, "theo": 38.5523, "change": 2.525, "open": 27.45, "high": 40.49, "low": 27.3, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 7.01876, "prev_day_close": 35.9750003814697}, {"option": "BE261218P00300000", "bid": 113.55, "bid_size": 12.0, "ask": 117.6, "ask_size": 16.0, "iv": 1.1462, "open_interest": 109.0, "volume": 1.0, "delta": -0.5341, "gamma": 0.0027, "vega": 0.5301, "theta": -0.2186, "rho": -0.6316, "theo": 115.7242, "change": -3.465, "open": 117.56, "high": 117.56, "low": 117.56, "tick": "up", "last_trade_price": 117.56, "last_trade_time": "2026-08-03T13:17:19", "percent_change": -2.86304, "prev_day_close": 121.024997711182}, {"option": "BE261218C00310000", "bid": 35.35, "bid_size": 22.0, "ask": 38.5, "ask_size": 344.0, "iv": 1.1576, "open_interest": 140.0, "volume": 1.0, "delta": 0.4565, "gamma": 0.0026, "vega": 0.5313, "theta": -0.219, "rho": 0.24, "theo": 36.4048, "change": 1.075, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T10:13:21", "percent_change": 3.16876, "prev_day_close": 33.9249992370606}, {"option": "BE261218P00310000", "bid": 122.1, "bid_size": 11.0, "ask": 125.35, "ask_size": 21.0, "iv": 1.1521, "open_interest": 51.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0026, "vega": 0.527, "theta": -0.2169, "rho": -0.6545, "theo": 123.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.8, "last_trade_time": "2026-07-30T10:14:41", "percent_change": 0.0, "prev_day_close": 129.224998474121}, {"option": "BE261218C00320000", "bid": 33.3, "bid_size": 13.0, "ask": 36.5, "ask_size": 202.0, "iv": 1.1564, "open_interest": 466.0, "volume": 2.0, "delta": 0.4384, "gamma": 0.0026, "vega": 0.528, "theta": -0.2176, "rho": 0.2326, "theo": 34.3906, "change": 3.3, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-08-03T14:09:43", "percent_change": 10.4101, "prev_day_close": 31.6999988555908}, {"option": "BE261218P00320000", "bid": 129.2, "bid_size": 10.0, "ask": 133.05, "ask_size": 7.0, "iv": 1.1416, "open_interest": 33.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0026, "vega": 0.5227, "theta": -0.2148, "rho": -0.6758, "theo": 131.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.08, "last_trade_time": "2026-07-28T10:01:05", "percent_change": 0.0, "prev_day_close": 137.100006103516}, {"option": "BE261218C00330000", "bid": 31.35, "bid_size": 20.0, "ask": 34.9, "ask_size": 272.0, "iv": 1.1579, "open_interest": 195.0, "volume": 4.0, "delta": 0.4209, "gamma": 0.0025, "vega": 0.5234, "theta": -0.2157, "rho": 0.2249, "theo": 32.4903, "change": 1.125, "open": 30.35, "high": 31.45, "low": 30.35, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-03T12:37:34", "percent_change": 3.70981, "prev_day_close": 30.3249998092651}, {"option": "BE261218P00330000", "bid": 137.15, "bid_size": 7.0, "ask": 140.9, "ask_size": 2.0, "iv": 1.1378, "open_interest": 16.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0026, "vega": 0.5172, "theta": -0.2124, "rho": -0.691, "theo": 139.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.95, "last_trade_time": "2026-07-31T10:12:24", "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "BE261218C00340000", "bid": 29.65, "bid_size": 12.0, "ask": 33.0, "ask_size": 107.0, "iv": 1.1563, "open_interest": 403.0, "volume": 17.0, "delta": 0.4042, "gamma": 0.0025, "vega": 0.5184, "theta": -0.2135, "rho": 0.2176, "theo": 30.7333, "change": 1.635, "open": 24.6, "high": 32.41, "low": 24.6, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-08-03T15:06:58", "percent_change": 5.66234, "prev_day_close": 28.875}, {"option": "BE261218P00340000", "bid": 145.5, "bid_size": 7.0, "ask": 149.35, "ask_size": 10.0, "iv": 1.1414, "open_interest": 7.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0026, "vega": 0.5111, "theta": -0.2096, "rho": -0.708, "theo": 147.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.25, "last_trade_time": "2026-07-08T09:37:21", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "BE261218C00350000", "bid": 27.5, "bid_size": 26.0, "ask": 31.5, "ask_size": 27.0, "iv": 1.1524, "open_interest": 834.0, "volume": 8.0, "delta": 0.3881, "gamma": 0.0025, "vega": 0.5127, "theta": -0.211, "rho": 0.2107, "theo": 29.0723, "change": 2.305, "open": 21.05, "high": 29.63, "low": 21.05, "tick": "up", "last_trade_price": 29.63, "last_trade_time": "2026-08-03T15:54:01", "percent_change": 8.4355, "prev_day_close": 27.3249998092651}, {"option": "BE261218P00350000", "bid": 154.05, "bid_size": 6.0, "ask": 157.4, "ask_size": 9.0, "iv": 1.1406, "open_interest": 19.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0026, "vega": 0.5043, "theta": -0.2064, "rho": -0.7266, "theo": 155.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.6, "last_trade_time": "2026-07-29T12:32:23", "percent_change": 0.0, "prev_day_close": 162.199996948242}, {"option": "BE261218C00360000", "bid": 25.9, "bid_size": 35.0, "ask": 29.5, "ask_size": 32.0, "iv": 1.147, "open_interest": 247.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0025, "vega": 0.5064, "theta": -0.2083, "rho": 0.2037, "theo": 27.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-07-31T15:27:21", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "BE261218P00360000", "bid": 162.15, "bid_size": 8.0, "ask": 165.95, "ask_size": 6.0, "iv": 1.1386, "open_interest": 8.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0026, "vega": 0.4968, "theta": -0.2031, "rho": -0.7419, "theo": 164.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.38, "last_trade_time": "2026-05-19T15:32:41", "percent_change": 0.0, "prev_day_close": 170.724998474121}, {"option": "BE261218C00370000", "bid": 24.65, "bid_size": 36.0, "ask": 28.45, "ask_size": 227.0, "iv": 1.1529, "open_interest": 38.0, "volume": 7.0, "delta": 0.3577, "gamma": 0.0024, "vega": 0.4991, "theta": -0.2053, "rho": 0.1966, "theo": 26.0373, "change": 0.88, "open": 25.38, "high": 25.38, "low": 25.38, "tick": "down", "last_trade_price": 25.38, "last_trade_time": "2026-08-03T13:20:26", "percent_change": 3.59184, "prev_day_close": 24.5}, {"option": "BE261218P00370000", "bid": 170.6, "bid_size": 9.0, "ask": 173.9, "ask_size": 6.0, "iv": 1.132, "open_interest": 2.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0025, "vega": 0.4882, "theta": -0.1995, "rho": -0.7574, "theo": 172.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.4, "last_trade_time": "2026-07-13T10:16:52", "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "BE261218C00380000", "bid": 23.25, "bid_size": 29.0, "ask": 26.95, "ask_size": 85.0, "iv": 1.1507, "open_interest": 115.0, "volume": 0.0, "delta": 0.3435, "gamma": 0.0024, "vega": 0.4916, "theta": -0.2022, "rho": 0.1899, "theo": 24.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.78, "last_trade_time": "2026-07-31T09:33:54", "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "BE261218P00380000", "bid": 179.2, "bid_size": 8.0, "ask": 182.5, "ask_size": 6.0, "iv": 1.1316, "open_interest": 8.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0025, "vega": 0.4794, "theta": -0.1958, "rho": -0.7666, "theo": 181.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.15, "last_trade_time": "2026-07-08T09:54:56", "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "BE261218C00390000", "bid": 22.35, "bid_size": 16.0, "ask": 25.5, "ask_size": 27.0, "iv": 1.1527, "open_interest": 453.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0024, "vega": 0.4839, "theta": -0.1989, "rho": 0.1835, "theo": 23.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.66, "last_trade_time": "2026-07-30T14:32:47", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "BE261218P00390000", "bid": 187.85, "bid_size": 9.0, "ask": 191.25, "ask_size": 10.0, "iv": 1.132, "open_interest": 1.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0025, "vega": 0.4702, "theta": -0.1919, "rho": -0.7765, "theo": 189.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.7, "last_trade_time": "2026-07-09T09:35:25", "percent_change": 0.0, "prev_day_close": 196.974998474121}, {"option": "BE261218C00400000", "bid": 21.15, "bid_size": 15.0, "ask": 24.5, "ask_size": 38.0, "iv": 1.1548, "open_interest": 1393.0, "volume": 8.0, "delta": 0.3166, "gamma": 0.0023, "vega": 0.4759, "theta": -0.1955, "rho": 0.1773, "theo": 22.1674, "change": 1.1, "open": 16.15, "high": 22.6, "low": 16.1, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:21:04", "percent_change": 5.26316, "prev_day_close": 20.8999996185303}, {"option": "BE261218P00400000", "bid": 196.65, "bid_size": 8.0, "ask": 200.05, "ask_size": 10.0, "iv": 1.1321, "open_interest": 4.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0024, "vega": 0.4604, "theta": -0.1878, "rho": -0.7887, "theo": 198.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.82, "last_trade_time": "2026-07-23T10:49:30", "percent_change": 0.0, "prev_day_close": 205.724998474121}, {"option": "BE261218C00410000", "bid": 19.6, "bid_size": 34.0, "ask": 23.25, "ask_size": 54.0, "iv": 1.1491, "open_interest": 246.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0023, "vega": 0.4675, "theta": -0.1919, "rho": 0.1711, "theo": 21.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-07-31T13:02:19", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "BE261218P00410000", "bid": 205.6, "bid_size": 10.0, "ask": 208.95, "ask_size": 12.0, "iv": 1.1337, "open_interest": 56.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0024, "vega": 0.4503, "theta": -0.1837, "rho": -0.797, "theo": 207.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.3, "last_trade_time": "2026-06-03T14:07:40", "percent_change": 0.0, "prev_day_close": 215.075004577637}, {"option": "BE261218C00420000", "bid": 18.55, "bid_size": 7.0, "ask": 21.8, "ask_size": 7.0, "iv": 1.1451, "open_interest": 1455.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0022, "vega": 0.4587, "theta": -0.1883, "rho": 0.165, "theo": 19.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-07-27T13:31:19", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "BE261218P00420000", "bid": 214.95, "bid_size": 3.0, "ask": 217.6, "ask_size": 1.0, "iv": 1.1356, "open_interest": 149.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0024, "vega": 0.4398, "theta": -0.1796, "rho": -0.8028, "theo": 216.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.6, "last_trade_time": "2026-07-24T14:13:04", "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "BE261218C00430000", "bid": 18.05, "bid_size": 12.0, "ask": 21.0, "ask_size": 110.0, "iv": 1.1534, "open_interest": 251.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0022, "vega": 0.4497, "theta": -0.1846, "rho": 0.1591, "theo": 18.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-07-31T10:55:57", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "BE261218P00430000", "bid": 223.8, "bid_size": 7.0, "ask": 226.75, "ask_size": 7.0, "iv": 1.136, "open_interest": 7.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0024, "vega": 0.4292, "theta": -0.1752, "rho": -0.806, "theo": 225.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.7, "last_trade_time": "2026-07-16T13:53:08", "percent_change": 0.0, "prev_day_close": 233.049995422363}, {"option": "BE261218C00440000", "bid": 16.75, "bid_size": 34.0, "ask": 20.35, "ask_size": 221.0, "iv": 1.1522, "open_interest": 77.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0022, "vega": 0.4408, "theta": -0.1808, "rho": 0.1536, "theo": 17.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-07-31T11:15:14", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BE261218P00440000", "bid": 232.35, "bid_size": 7.0, "ask": 235.65, "ask_size": 2.0, "iv": 1.1282, "open_interest": 11.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0023, "vega": 0.4181, "theta": -0.1709, "rho": -0.8077, "theo": 234.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.95, "last_trade_time": "2026-07-23T15:17:16", "percent_change": 0.0, "prev_day_close": 242.049995422363}, {"option": "BE261218C00450000", "bid": 15.25, "bid_size": 90.0, "ask": 19.35, "ask_size": 56.0, "iv": 1.1441, "open_interest": 164.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0021, "vega": 0.432, "theta": -0.1771, "rho": 0.1483, "theo": 17.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-07-31T13:34:18", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "BE261218P00450000", "bid": 241.5, "bid_size": 7.0, "ask": 244.75, "ask_size": 9.0, "iv": 1.1287, "open_interest": 10.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0023, "vega": 0.4077, "theta": -0.1667, "rho": -0.8143, "theo": 243.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.25, "last_trade_time": "2026-07-23T13:32:17", "percent_change": 0.0, "prev_day_close": 251.050003051758}, {"option": "BE261218C00460000", "bid": 14.75, "bid_size": 70.0, "ask": 18.5, "ask_size": 88.0, "iv": 1.148, "open_interest": 273.0, "volume": 1.0, "delta": 0.2487, "gamma": 0.0021, "vega": 0.423, "theta": -0.1733, "rho": 0.1431, "theo": 16.2444, "change": 0.65, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T13:40:16", "percent_change": 4.24837, "prev_day_close": 15.2999997138977}, {"option": "BE261218P00460000", "bid": 250.6, "bid_size": 12.0, "ask": 254.0, "ask_size": 10.0, "iv": 1.129, "open_interest": 14.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0022, "vega": 0.397, "theta": -0.1623, "rho": -0.8125, "theo": 252.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.47, "last_trade_time": "2026-07-28T13:28:42", "percent_change": 0.0, "prev_day_close": 260.600006103516}, {"option": "BE261218C00470000", "bid": 13.95, "bid_size": 61.0, "ask": 16.6, "ask_size": 33.0, "iv": 1.1346, "open_interest": 130.0, "volume": 4.0, "delta": 0.239, "gamma": 0.002, "vega": 0.4139, "theta": -0.1695, "rho": 0.138, "theo": 15.4469, "change": 0.65, "open": 15.15, "high": 15.54, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-03T15:13:48", "percent_change": 4.52961, "prev_day_close": 14.3500003814697}, {"option": "BE261218P00470000", "bid": 259.85, "bid_size": 8.0, "ask": 263.25, "ask_size": 9.0, "iv": 1.1301, "open_interest": 2.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0022, "vega": 0.3866, "theta": -0.158, "rho": -0.8193, "theo": 261.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.09, "last_trade_time": "2026-07-22T11:22:20", "percent_change": 0.0, "prev_day_close": 269.424987792969}, {"option": "BE261218C00480000", "bid": 14.15, "bid_size": 3.0, "ask": 16.9, "ask_size": 323.0, "iv": 1.159, "open_interest": 217.0, "volume": 6.0, "delta": 0.2296, "gamma": 0.002, "vega": 0.4046, "theta": -0.1657, "rho": 0.133, "theo": 14.6952, "change": 0.7, "open": 11.16, "high": 14.65, "low": 11.16, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-03T13:40:16", "percent_change": 5.10949, "prev_day_close": 13.6999998092651}, {"option": "BE261218P00480000", "bid": 269.1, "bid_size": 12.0, "ask": 272.35, "ask_size": 8.0, "iv": 1.1278, "open_interest": 3.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0022, "vega": 0.3736, "theta": -0.1536, "rho": -0.81, "theo": 271.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.06, "last_trade_time": "2026-06-02T15:04:57", "percent_change": 0.0, "prev_day_close": 279.125}, {"option": "BE261218C00490000", "bid": 12.6, "bid_size": 159.0, "ask": 16.05, "ask_size": 148.0, "iv": 1.147, "open_interest": 26.0, "volume": 2.0, "delta": 0.2208, "gamma": 0.0019, "vega": 0.3955, "theta": -0.162, "rho": 0.1283, "theo": 13.9864, "change": 0.675, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-03T13:40:16", "percent_change": 5.16252, "prev_day_close": 13.0750002861023}, {"option": "BE261218P00490000", "bid": 278.6, "bid_size": 12.0, "ask": 281.55, "ask_size": 8.0, "iv": 1.129, "open_interest": 1.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0021, "vega": 0.363, "theta": -0.1493, "rho": -0.8038, "theo": 280.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.73, "last_trade_time": "2026-07-01T11:32:37", "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "BE261218C00500000", "bid": 11.85, "bid_size": 226.0, "ask": 14.9, "ask_size": 246.0, "iv": 1.1398, "open_interest": 58.0, "volume": 5.0, "delta": 0.2122, "gamma": 0.0019, "vega": 0.3865, "theta": -0.1582, "rho": 0.1238, "theo": 13.3171, "change": 0.8, "open": 11.83, "high": 13.7, "low": 11.83, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T15:05:25", "percent_change": 6.32411, "prev_day_close": 12.6499996185303}, {"option": "BE261218P00500000", "bid": 287.7, "bid_size": 10.0, "ask": 291.2, "ask_size": 8.0, "iv": 1.1297, "open_interest": 4.0, "volume": 0.0, "delta": -0.8122, "gamma": 0.0021, "vega": 0.3511, "theta": -0.1449, "rho": -0.7981, "theo": 289.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.83, "last_trade_time": "2026-07-01T11:29:00", "percent_change": 0.0, "prev_day_close": 297.675003051758}, {"option": "BE261218C00510000", "bid": 11.8, "bid_size": 37.0, "ask": 14.15, "ask_size": 219.0, "iv": 1.1458, "open_interest": 91.0, "volume": 4.0, "delta": 0.2041, "gamma": 0.0018, "vega": 0.3778, "theta": -0.1545, "rho": 0.1195, "theo": 12.6846, "change": 0.285, "open": 12.71, "high": 12.71, "low": 12.71, "tick": "up", "last_trade_price": 12.71, "last_trade_time": "2026-08-03T10:29:05", "percent_change": 2.29376, "prev_day_close": 12.4249997138977}, {"option": "BE261218P00510000", "bid": 297.15, "bid_size": 8.0, "ask": 300.6, "ask_size": 9.0, "iv": 1.1309, "open_interest": 3.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.002, "vega": 0.3402, "theta": -0.1408, "rho": -0.8037, "theo": 299.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.22, "last_trade_time": "2026-07-23T10:49:30", "percent_change": 0.0, "prev_day_close": 307.100006103516}, {"option": "BE270115C00003000", "bid": 214.6, "bid_size": 1.0, "ask": 218.0, "ask_size": 7.0, "iv": 3.7578, "open_interest": 2109.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0136, "theo": 215.6675, "change": 5.925, "open": 190.0, "high": 213.0, "low": 190.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-08-03T12:42:20", "percent_change": 2.86128, "prev_day_close": 207.074996948242}, {"option": "BE270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 2.0103, "open_interest": 6207.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-07-09T10:01:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BE270115C00005000", "bid": 211.2, "bid_size": 7.0, "ask": 216.0, "ask_size": 2.0, "iv": 1.9447, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0226, "theo": 213.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-07-27T15:55:17", "percent_change": 0.0, "prev_day_close": 205.150001525879}, {"option": "BE270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.9648, "open_interest": 12698.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T10:27:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BE270115C00008000", "bid": 208.35, "bid_size": 7.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.036, "theo": 210.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.6, "last_trade_time": "2026-05-11T10:04:40", "percent_change": 0.0, "prev_day_close": 202.225006103516}, {"option": "BE270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 1.8152, "open_interest": 510.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T12:47:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BE270115C00010000", "bid": 206.25, "bid_size": 7.0, "ask": 211.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0449, "theo": 208.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 291.0, "last_trade_time": "2026-06-02T15:42:04", "percent_change": 0.0, "prev_day_close": 200.449996948242}, {"option": "BE270115P00010000", "bid": 0.01, "bid_size": 25.0, "ask": 0.2, "ask_size": 117.0, "iv": 1.8691, "open_interest": 402.0, "volume": 12.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0007, "rho": -0.0004, "theo": 0.0202, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:16:50", "percent_change": -4.76191, "prev_day_close": 0.105000001378357}, {"option": "BE270115C00012000", "bid": 204.5, "bid_size": 2.0, "ask": 209.35, "ask_size": 7.0, "iv": 1.6822, "open_interest": 114.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0538, "theo": 206.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.1, "last_trade_time": "2026-07-29T09:30:31", "percent_change": 0.0, "prev_day_close": 198.325004577637}, {"option": "BE270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 2.7356, "open_interest": 3304.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.001, "rho": -0.0005, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-23T09:53:10", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "BE270115C00015000", "bid": 201.5, "bid_size": 2.0, "ask": 206.3, "ask_size": 7.0, "iv": 1.3085, "open_interest": 161.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.067, "theo": 203.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 325.35, "last_trade_time": "2026-06-22T13:54:17", "percent_change": 0.0, "prev_day_close": 195.274993896484}, {"option": "BE270115P00015000", "bid": 0.01, "bid_size": 3.0, "ask": 0.19, "ask_size": 10.0, "iv": 1.5967, "open_interest": 11987.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0037, "theta": -0.0016, "rho": -0.0009, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:27:43", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "BE270115C00017000", "bid": 199.6, "bid_size": 1.0, "ask": 204.5, "ask_size": 5.0, "iv": 1.5535, "open_interest": 144.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.0757, "theo": 202.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.94, "last_trade_time": "2026-07-28T15:59:33", "percent_change": 0.0, "prev_day_close": 193.325004577637}, {"option": "BE270115P00017000", "bid": 0.01, "bid_size": 20.0, "ask": 0.13, "ask_size": 6.0, "iv": 1.4596, "open_interest": 943.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0021, "rho": -0.0013, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-31T14:27:37", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "BE270115C00020000", "bid": 196.55, "bid_size": 4.0, "ask": 201.5, "ask_size": 7.0, "iv": 1.3424, "open_interest": 784.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.0886, "theo": 199.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-07-29T09:40:54", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "BE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.4176, "open_interest": 2150.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0072, "theta": -0.003, "rho": -0.002, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-31T11:44:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BE270115C00022000", "bid": 194.9, "bid_size": 6.0, "ask": 199.5, "ask_size": 7.0, "iv": 1.495, "open_interest": 1167.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0089, "theta": 0.0, "rho": 0.0971, "theo": 197.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.75, "last_trade_time": "2026-07-29T09:30:30", "percent_change": 0.0, "prev_day_close": 188.650001525879}, {"option": "BE270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 1.477, "open_interest": 1641.0, "volume": 12.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0089, "theta": -0.0037, "rho": -0.0025, "theo": 0.1518, "change": -0.03, "open": 0.25, "high": 0.27, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T13:55:52", "percent_change": -15.0, "prev_day_close": 0.200000002980232}, {"option": "BE270115C00025000", "bid": 192.0, "bid_size": 5.0, "ask": 196.5, "ask_size": 1.0, "iv": 1.3769, "open_interest": 4427.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.012, "theta": 0.0, "rho": 0.1096, "theo": 194.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-07-30T09:44:09", "percent_change": 0.0, "prev_day_close": 185.949996948242}, {"option": "BE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.3436, "open_interest": 5429.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0121, "theta": -0.005, "rho": -0.0035, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-31T11:44:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BE270115C00027000", "bid": 190.0, "bid_size": 7.0, "ask": 194.8, "ask_size": 1.0, "iv": 1.3754, "open_interest": 1259.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0144, "theta": 0.0, "rho": 0.1179, "theo": 192.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.5, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 183.725006103516}, {"option": "BE270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 361.0, "iv": 1.5271, "open_interest": 2400.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0144, "theta": -0.0059, "rho": -0.0042, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-07-27T15:19:28", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BE270115C00030000", "bid": 187.05, "bid_size": 1.0, "ask": 191.95, "ask_size": 7.0, "iv": 1.3466, "open_interest": 735.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.1301, "theo": 189.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-07-31T12:16:43", "percent_change": 0.0, "prev_day_close": 181.199996948242}, {"option": "BE270115P00030000", "bid": 0.3, "bid_size": 10.0, "ask": 0.6, "ask_size": 209.0, "iv": 1.4232, "open_interest": 1905.0, "volume": 200.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0074, "rho": -0.0056, "theo": 0.3525, "change": -0.085, "open": 0.45, "high": 0.45, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-03T09:43:42", "percent_change": -17.8947, "prev_day_close": 0.474999994039536}, {"option": "BE270115C00032000", "bid": 185.2, "bid_size": 7.0, "ask": 190.0, "ask_size": 2.0, "iv": 1.3478, "open_interest": 216.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0213, "theta": 0.0, "rho": 0.138, "theo": 187.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.0, "last_trade_time": "2026-07-21T12:12:50", "percent_change": 0.0, "prev_day_close": 179.275001525879}, {"option": "BE270115P00032000", "bid": 0.06, "bid_size": 85.0, "ask": 1.1, "ask_size": 349.0, "iv": 1.431, "open_interest": 850.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0086, "rho": -0.0066, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-30T11:27:38", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BE270115C00035000", "bid": 182.5, "bid_size": 3.0, "ask": 187.25, "ask_size": 7.0, "iv": 1.3443, "open_interest": 1209.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0262, "theta": 0.0, "rho": 0.1498, "theo": 184.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.58, "last_trade_time": "2026-07-28T09:54:22", "percent_change": 0.0, "prev_day_close": 176.200004577637}, {"option": "BE270115P00035000", "bid": 0.3, "bid_size": 11.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.3427, "open_interest": 1017.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0262, "theta": -0.0104, "rho": -0.0084, "theo": 0.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-31T10:33:56", "percent_change": 0.0, "prev_day_close": 0.610000021755695}, {"option": "BE270115C00037000", "bid": 180.6, "bid_size": 7.0, "ask": 185.4, "ask_size": 10.0, "iv": 1.3162, "open_interest": 4072.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0297, "theta": 0.0, "rho": 0.1575, "theo": 182.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.1, "last_trade_time": "2026-07-14T11:04:21", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "BE270115P00037000", "bid": 0.42, "bid_size": 12.0, "ask": 0.88, "ask_size": 154.0, "iv": 1.3465, "open_interest": 1335.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0298, "theta": -0.0118, "rho": -0.0097, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-31T10:33:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BE270115C00040000", "bid": 177.8, "bid_size": 7.0, "ask": 182.5, "ask_size": 7.0, "iv": 1.3669, "open_interest": 5052.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0001, "vega": 0.0355, "theta": 0.0, "rho": 0.1687, "theo": 180.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.75, "last_trade_time": "2026-07-24T15:50:02", "percent_change": 0.0, "prev_day_close": 172.174995422363}, {"option": "BE270115P00040000", "bid": 0.1, "bid_size": 333.0, "ask": 0.79, "ask_size": 10.0, "iv": 1.2147, "open_interest": 6500.0, "volume": 9.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.0356, "theta": -0.0139, "rho": -0.0119, "theo": 0.7816, "change": -0.055, "open": 0.73, "high": 0.8, "low": 0.73, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T10:49:31", "percent_change": -6.43275, "prev_day_close": 0.854999989271164}, {"option": "BE270115C00042000", "bid": 176.0, "bid_size": 7.0, "ask": 180.75, "ask_size": 8.0, "iv": 1.3176, "open_interest": 1863.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.0395, "theta": 0.0, "rho": 0.1761, "theo": 178.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.05, "last_trade_time": "2026-07-28T09:42:36", "percent_change": 0.0, "prev_day_close": 169.850006103516}, {"option": "BE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.96, "ask_size": 300.0, "iv": 1.4481, "open_interest": 87.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.0396, "theta": -0.0155, "rho": -0.0135, "theo": 0.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-21T12:26:37", "percent_change": 0.0, "prev_day_close": 0.785000011324882}, {"option": "BE270115C00045000", "bid": 173.6, "bid_size": 1.0, "ask": 178.0, "ask_size": 2.0, "iv": 1.4061, "open_interest": 388.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.0461, "theta": 0.0, "rho": 0.1868, "theo": 175.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.2, "last_trade_time": "2026-07-29T14:04:29", "percent_change": 0.0, "prev_day_close": 167.074996948242}, {"option": "BE270115P00045000", "bid": 1.0, "bid_size": 1.0, "ask": 1.36, "ask_size": 271.0, "iv": 1.3298, "open_interest": 691.0, "volume": 6.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0462, "theta": -0.0179, "rho": -0.0162, "theo": 1.0845, "change": -0.07, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T12:26:03", "percent_change": -6.25, "prev_day_close": 1.12000000476837}, {"option": "BE270115C00047000", "bid": 172.1, "bid_size": 7.0, "ask": 176.0, "ask_size": 1.0, "iv": 1.3522, "open_interest": 323.0, "volume": 1.0, "delta": 0.9877, "gamma": 0.0002, "vega": 0.0508, "theta": 0.0, "rho": 0.1938, "theo": 173.7887, "change": 9.045, "open": 174.27, "high": 174.27, "low": 174.27, "tick": "down", "last_trade_price": 174.27, "last_trade_time": "2026-08-03T13:56:05", "percent_change": 5.47435, "prev_day_close": 165.224998474121}, {"option": "BE270115P00047000", "bid": 0.01, "bid_size": 366.0, "ask": 3.75, "ask_size": 437.0, "iv": 1.4182, "open_interest": 256.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0002, "vega": 0.051, "theta": -0.0196, "rho": -0.0181, "theo": 1.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-07-29T11:45:41", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "BE270115C00050000", "bid": 168.65, "bid_size": 5.0, "ask": 173.5, "ask_size": 2.0, "iv": 1.3059, "open_interest": 3162.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.058, "theta": 0.0, "rho": 0.2041, "theo": 171.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.67, "last_trade_time": "2026-07-30T15:51:49", "percent_change": 0.0, "prev_day_close": 162.775001525879}, {"option": "BE270115P00050000", "bid": 1.25, "bid_size": 1.0, "ask": 2.65, "ask_size": 538.0, "iv": 1.3732, "open_interest": 1328.0, "volume": 5.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.0582, "theta": -0.0223, "rho": -0.0212, "theo": 1.4546, "change": 0.445, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T13:37:22", "percent_change": 28.6174, "prev_day_close": 1.55500000715256}, {"option": "BE270115C00055000", "bid": 164.25, "bid_size": 7.0, "ask": 169.0, "ask_size": 2.0, "iv": 1.2701, "open_interest": 1227.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0003, "vega": 0.0712, "theta": -0.0046, "rho": 0.2204, "theo": 166.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.14, "last_trade_time": "2026-07-29T12:43:53", "percent_change": 0.0, "prev_day_close": 158.574996948242}, {"option": "BE270115P00055000", "bid": 1.6, "bid_size": 33.0, "ask": 2.29, "ask_size": 2.0, "iv": 1.2873, "open_interest": 614.0, "volume": 3.0, "delta": -0.02, "gamma": 0.0003, "vega": 0.0714, "theta": -0.0271, "rho": -0.0271, "theo": 1.8952, "change": 0.1, "open": 1.9, "high": 2.2, "low": 1.9, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-03T10:13:23", "percent_change": 4.7619, "prev_day_close": 2.1000000834465}, {"option": "BE270115C00060000", "bid": 160.85, "bid_size": 9.0, "ask": 164.45, "ask_size": 12.0, "iv": 1.315, "open_interest": 413.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0003, "vega": 0.0854, "theta": -0.0104, "rho": 0.2358, "theo": 162.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.26, "last_trade_time": "2026-07-29T12:43:53", "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "BE270115P00060000", "bid": 1.89, "bid_size": 11.0, "ask": 2.55, "ask_size": 10.0, "iv": 1.2452, "open_interest": 1453.0, "volume": 10.0, "delta": -0.0249, "gamma": 0.0003, "vega": 0.0857, "theta": -0.0323, "rho": -0.0337, "theo": 2.4125, "change": -0.065, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T10:44:56", "percent_change": -2.63691, "prev_day_close": 2.46499991416931}, {"option": "BE270115C00065000", "bid": 156.9, "bid_size": 11.0, "ask": 160.15, "ask_size": 9.0, "iv": 1.3143, "open_interest": 253.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0004, "vega": 0.1006, "theta": -0.0165, "rho": 0.2504, "theo": 157.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.15, "last_trade_time": "2026-07-31T11:15:33", "percent_change": 0.0, "prev_day_close": 149.724998474121}, {"option": "BE270115P00065000", "bid": 2.48, "bid_size": 29.0, "ask": 4.45, "ask_size": 307.0, "iv": 1.3017, "open_interest": 9194.0, "volume": 25.0, "delta": -0.0302, "gamma": 0.0004, "vega": 0.1009, "theta": -0.0378, "rho": -0.0413, "theo": 3.0079, "change": -0.27, "open": 3.23, "high": 3.23, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-03T14:15:45", "percent_change": -8.79479, "prev_day_close": 3.0699999332428}, {"option": "BE270115C00070000", "bid": 152.7, "bid_size": 6.0, "ask": 156.0, "ask_size": 5.0, "iv": 1.3011, "open_interest": 1476.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0004, "vega": 0.1166, "theta": -0.0228, "rho": 0.2639, "theo": 153.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.7, "last_trade_time": "2026-07-29T09:48:25", "percent_change": 0.0, "prev_day_close": 145.650001525879}, {"option": "BE270115P00070000", "bid": 3.1, "bid_size": 31.0, "ask": 5.45, "ask_size": 344.0, "iv": 1.2969, "open_interest": 545.0, "volume": 26.0, "delta": -0.0362, "gamma": 0.0004, "vega": 0.117, "theta": -0.0435, "rho": -0.0495, "theo": 3.6879, "change": -0.525, "open": 3.45, "high": 3.88, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T14:15:45", "percent_change": -13.2075, "prev_day_close": 3.97499990463257}, {"option": "BE270115C00075000", "bid": 148.1, "bid_size": 10.0, "ask": 151.9, "ask_size": 9.0, "iv": 1.2708, "open_interest": 1333.0, "volume": 1.0, "delta": 0.9587, "gamma": 0.0005, "vega": 0.1331, "theta": -0.0293, "rho": 0.2766, "theo": 149.5747, "change": 5.75, "open": 147.4, "high": 147.4, "low": 147.4, "tick": "up", "last_trade_price": 147.4, "last_trade_time": "2026-08-03T11:33:58", "percent_change": 4.0593, "prev_day_close": 141.650001525879}, {"option": "BE270115P00075000", "bid": 3.7, "bid_size": 8.0, "ask": 6.25, "ask_size": 3.0, "iv": 1.2851, "open_interest": 1295.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0005, "vega": 0.1336, "theta": -0.0494, "rho": -0.0587, "theo": 4.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-07-31T13:55:39", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BE270115C00080000", "bid": 144.15, "bid_size": 8.0, "ask": 147.55, "ask_size": 12.0, "iv": 1.253, "open_interest": 778.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0006, "vega": 0.1505, "theta": -0.036, "rho": 0.2882, "theo": 145.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.54, "last_trade_time": "2026-07-29T11:47:20", "percent_change": 0.0, "prev_day_close": 137.675003051758}, {"option": "BE270115P00080000", "bid": 4.75, "bid_size": 48.0, "ask": 5.4, "ask_size": 10.0, "iv": 1.2163, "open_interest": 15362.0, "volume": 31.0, "delta": -0.0496, "gamma": 0.0006, "vega": 0.1513, "theta": -0.0554, "rho": -0.0685, "theo": 5.3005, "change": -0.375, "open": 6.3, "high": 6.3, "low": 5.05, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-08-03T15:50:03", "percent_change": -6.66667, "prev_day_close": 5.625}, {"option": "BE270115C00085000", "bid": 140.2, "bid_size": 8.0, "ask": 143.65, "ask_size": 8.0, "iv": 1.2457, "open_interest": 1756.0, "volume": 2.0, "delta": 0.9444, "gamma": 0.0006, "vega": 0.168, "theta": -0.0428, "rho": 0.2991, "theo": 141.5609, "change": -7.6, "open": 126.0, "high": 126.0, "low": 126.0, "tick": "no_change", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T09:47:55", "percent_change": -5.68862, "prev_day_close": 133.599998474121}, {"option": "BE270115P00085000", "bid": 5.5, "bid_size": 100.0, "ask": 7.15, "ask_size": 379.0, "iv": 1.2292, "open_interest": 944.0, "volume": 12.0, "delta": -0.057, "gamma": 0.0006, "vega": 0.1686, "theta": -0.0616, "rho": -0.0791, "theo": 6.2405, "change": 0.75, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-08-03T09:32:34", "percent_change": 11.2782, "prev_day_close": 6.64999985694885}, {"option": "BE270115C00090000", "bid": 136.3, "bid_size": 8.0, "ask": 139.9, "ask_size": 8.0, "iv": 1.2397, "open_interest": 187.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0007, "vega": 0.1859, "theta": -0.0496, "rho": 0.3091, "theo": 137.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.27, "last_trade_time": "2026-07-31T11:58:01", "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "BE270115P00090000", "bid": 6.4, "bid_size": 24.0, "ask": 7.65, "ask_size": 7.0, "iv": 1.2044, "open_interest": 1557.0, "volume": 1.0, "delta": -0.0649, "gamma": 0.0007, "vega": 0.1867, "theta": -0.0678, "rho": -0.0905, "theo": 7.2685, "change": -0.775, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T14:22:51", "percent_change": -9.90415, "prev_day_close": 7.82500004768372}, {"option": "BE270115C00095000", "bid": 132.6, "bid_size": 6.0, "ask": 136.0, "ask_size": 5.0, "iv": 1.2308, "open_interest": 312.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0008, "vega": 0.2042, "theta": -0.0565, "rho": 0.3181, "theo": 133.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-07-29T15:18:00", "percent_change": 0.0, "prev_day_close": 126.024997711182}, {"option": "BE270115P00095000", "bid": 7.45, "bid_size": 30.0, "ask": 9.25, "ask_size": 72.0, "iv": 1.2095, "open_interest": 1429.0, "volume": 16.0, "delta": -0.0732, "gamma": 0.0008, "vega": 0.2052, "theta": -0.0741, "rho": -0.1023, "theo": 8.3893, "change": -0.81, "open": 8.39, "high": 8.39, "low": 7.9, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-08-03T15:28:17", "percent_change": -9.05028, "prev_day_close": 8.9500002861023}, {"option": "BE270115C00100000", "bid": 128.85, "bid_size": 8.0, "ask": 132.35, "ask_size": 16.0, "iv": 1.2233, "open_interest": 770.0, "volume": 6.0, "delta": 0.9196, "gamma": 0.0008, "vega": 0.2223, "theta": -0.0633, "rho": 0.3264, "theo": 130.2104, "change": 3.25, "open": 115.1, "high": 126.0, "low": 115.1, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T10:11:31", "percent_change": 2.64766, "prev_day_close": 122.75}, {"option": "BE270115P00100000", "bid": 9.0, "bid_size": 2.0, "ask": 10.9, "ask_size": 333.0, "iv": 1.2215, "open_interest": 3376.0, "volume": 69.0, "delta": -0.082, "gamma": 0.0009, "vega": 0.2231, "theta": -0.0804, "rho": -0.1151, "theo": 9.6009, "change": -0.925, "open": 10.9, "high": 10.9, "low": 9.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-08-03T15:46:32", "percent_change": -9.00243, "prev_day_close": 10.2749996185303}, {"option": "BE270115C00105000", "bid": 125.35, "bid_size": 6.0, "ask": 128.5, "ask_size": 6.0, "iv": 1.2138, "open_interest": 203.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0009, "vega": 0.2404, "theta": -0.0702, "rho": 0.334, "theo": 126.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.94, "last_trade_time": "2026-07-28T14:47:57", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "BE270115P00105000", "bid": 9.9, "bid_size": 47.0, "ask": 11.55, "ask_size": 69.0, "iv": 1.1933, "open_interest": 1095.0, "volume": 24.0, "delta": -0.0911, "gamma": 0.0009, "vega": 0.2415, "theta": -0.0866, "rho": -0.1285, "theo": 10.9018, "change": -1.065, "open": 12.2, "high": 12.2, "low": 10.25, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-08-03T15:53:15", "percent_change": -8.96842, "prev_day_close": 11.875}, {"option": "BE270115C00110000", "bid": 121.6, "bid_size": 6.0, "ask": 125.0, "ask_size": 6.0, "iv": 1.2037, "open_interest": 1609.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.001, "vega": 0.2587, "theta": -0.0769, "rho": 0.3406, "theo": 123.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.8, "last_trade_time": "2026-07-31T09:38:47", "percent_change": 0.0, "prev_day_close": 115.549999237061}, {"option": "BE270115P00110000", "bid": 11.15, "bid_size": 75.0, "ask": 12.7, "ask_size": 17.0, "iv": 1.1775, "open_interest": 439.0, "volume": 3.0, "delta": -0.1006, "gamma": 0.001, "vega": 0.2601, "theta": -0.0928, "rho": -0.1417, "theo": 12.2959, "change": -1.025, "open": 12.0, "high": 12.25, "low": 12.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T14:54:49", "percent_change": -7.72128, "prev_day_close": 13.2750000953674}, {"option": "BE270115C00115000", "bid": 118.4, "bid_size": 6.0, "ask": 121.7, "ask_size": 6.0, "iv": 1.2048, "open_interest": 475.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0011, "vega": 0.2766, "theta": -0.0835, "rho": 0.3466, "theo": 119.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.25, "last_trade_time": "2026-07-30T10:38:44", "percent_change": 0.0, "prev_day_close": 112.625}, {"option": "BE270115P00115000", "bid": 12.7, "bid_size": 20.0, "ask": 14.2, "ask_size": 7.0, "iv": 1.1792, "open_interest": 512.0, "volume": 61.0, "delta": -0.1104, "gamma": 0.0011, "vega": 0.2777, "theta": -0.0988, "rho": -0.1564, "theo": 13.7815, "change": -1.33, "open": 13.85, "high": 13.95, "low": 13.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-03T11:55:56", "percent_change": -8.95623, "prev_day_close": 14.8499999046326}, {"option": "BE270115C00120000", "bid": 115.05, "bid_size": 6.0, "ask": 118.4, "ask_size": 80.0, "iv": 1.2001, "open_interest": 585.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0011, "vega": 0.2941, "theta": -0.09, "rho": 0.352, "theo": 116.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.19, "last_trade_time": "2026-07-30T10:16:07", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "BE270115P00120000", "bid": 14.45, "bid_size": 47.0, "ask": 16.05, "ask_size": 47.0, "iv": 1.1801, "open_interest": 700.0, "volume": 42.0, "delta": -0.1204, "gamma": 0.0012, "vega": 0.2953, "theta": -0.1048, "rho": -0.1713, "theo": 15.3544, "change": -1.55, "open": 18.0, "high": 18.0, "low": 14.5, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:55:56", "percent_change": -9.33735, "prev_day_close": 16.5999999046326}, {"option": "BE270115C00125000", "bid": 111.8, "bid_size": 9.0, "ask": 114.9, "ask_size": 12.0, "iv": 1.1913, "open_interest": 1701.0, "volume": 3.0, "delta": 0.8713, "gamma": 0.0012, "vega": 0.3116, "theta": -0.0964, "rho": 0.3565, "theo": 113.0944, "change": 7.355, "open": 117.0, "high": 117.0, "low": 113.43, "tick": "down", "last_trade_price": 113.43, "last_trade_time": "2026-08-03T11:14:01", "percent_change": 6.93377, "prev_day_close": 106.075000762939}, {"option": "BE270115P00125000", "bid": 16.0, "bid_size": 63.0, "ask": 18.1, "ask_size": 270.0, "iv": 1.1841, "open_interest": 616.0, "volume": 8.0, "delta": -0.1307, "gamma": 0.0012, "vega": 0.3129, "theta": -0.1106, "rho": -0.1867, "theo": 17.0171, "change": -1.6, "open": 16.11, "high": 16.7, "low": 16.11, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -8.74317, "prev_day_close": 18.2999992370605}, {"option": "BE270115C00130000", "bid": 108.45, "bid_size": 12.0, "ask": 111.95, "ask_size": 12.0, "iv": 1.1873, "open_interest": 408.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0013, "vega": 0.3286, "theta": -0.1026, "rho": 0.3604, "theo": 109.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-07-31T09:44:36", "percent_change": 0.0, "prev_day_close": 103.174999237061}, {"option": "BE270115P00130000", "bid": 17.8, "bid_size": 69.0, "ask": 19.7, "ask_size": 114.0, "iv": 1.1787, "open_interest": 1831.0, "volume": 14.0, "delta": -0.1413, "gamma": 0.0013, "vega": 0.3302, "theta": -0.1162, "rho": -0.2019, "theo": 18.771, "change": -1.825, "open": 18.95, "high": 19.15, "low": 17.75, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-03T15:54:57", "percent_change": -9.06832, "prev_day_close": 20.125}, {"option": "BE270115C00135000", "bid": 105.3, "bid_size": 12.0, "ask": 108.6, "ask_size": 6.0, "iv": 1.1783, "open_interest": 361.0, "volume": 1.0, "delta": 0.8502, "gamma": 0.0014, "vega": 0.3451, "theta": -0.1086, "rho": 0.3638, "theo": 106.8664, "change": 6.87, "open": 106.77, "high": 106.77, "low": 106.77, "tick": "up", "last_trade_price": 106.77, "last_trade_time": "2026-08-03T13:56:05", "percent_change": 6.87688, "prev_day_close": 99.9000015258789}, {"option": "BE270115P00135000", "bid": 19.6, "bid_size": 35.0, "ask": 21.5, "ask_size": 72.0, "iv": 1.1741, "open_interest": 805.0, "volume": 25.0, "delta": -0.1521, "gamma": 0.0014, "vega": 0.3465, "theta": -0.1217, "rho": -0.2181, "theo": 20.6102, "change": -1.975, "open": 20.85, "high": 21.1, "low": 19.52, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T15:50:30", "percent_change": -8.92655, "prev_day_close": 22.125}, {"option": "BE270115C00140000", "bid": 102.6, "bid_size": 6.0, "ask": 105.85, "ask_size": 21.0, "iv": 1.1822, "open_interest": 1596.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0014, "vega": 0.3611, "theta": -0.1144, "rho": 0.3667, "theo": 103.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.4, "last_trade_time": "2026-07-30T12:17:27", "percent_change": 0.0, "prev_day_close": 97.3249969482422}, {"option": "BE270115P00140000", "bid": 20.75, "bid_size": 140.0, "ask": 23.0, "ask_size": 13.0, "iv": 1.1544, "open_interest": 1080.0, "volume": 22.0, "delta": -0.163, "gamma": 0.0014, "vega": 0.3626, "theta": -0.127, "rho": -0.2346, "theo": 22.5328, "change": -2.15, "open": 22.67, "high": 23.05, "low": 21.55, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T15:53:39", "percent_change": -8.90269, "prev_day_close": 24.1500005722046}, {"option": "BE270115C00145000", "bid": 99.75, "bid_size": 6.0, "ask": 103.0, "ask_size": 7.0, "iv": 1.1801, "open_interest": 262.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0015, "vega": 0.3768, "theta": -0.1201, "rho": 0.3689, "theo": 100.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.15, "last_trade_time": "2026-07-28T10:13:12", "percent_change": 0.0, "prev_day_close": 94.3249969482422}, {"option": "BE270115P00145000", "bid": 23.7, "bid_size": 43.0, "ask": 25.8, "ask_size": 319.0, "iv": 1.175, "open_interest": 777.0, "volume": 6.0, "delta": -0.1741, "gamma": 0.0015, "vega": 0.3785, "theta": -0.132, "rho": -0.2513, "theo": 24.5407, "change": -2.75, "open": 23.65, "high": 23.65, "low": 23.65, "tick": "no_change", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T11:16:44", "percent_change": -10.4167, "prev_day_close": 26.4000005722046}, {"option": "BE270115C00150000", "bid": 96.75, "bid_size": 1.0, "ask": 100.2, "ask_size": 160.0, "iv": 1.1811, "open_interest": 888.0, "volume": 4.0, "delta": 0.8173, "gamma": 0.0016, "vega": 0.3919, "theta": -0.1255, "rho": 0.3705, "theo": 98.1541, "change": 6.325, "open": 84.07, "high": 98.0, "low": 84.07, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-08-03T13:50:25", "percent_change": 6.89937, "prev_day_close": 91.6749992370606}, {"option": "BE270115P00150000", "bid": 26.0, "bid_size": 1.0, "ask": 27.75, "ask_size": 55.0, "iv": 1.1727, "open_interest": 5106.0, "volume": 286.0, "delta": -0.1854, "gamma": 0.0016, "vega": 0.3938, "theta": -0.1369, "rho": -0.2675, "theo": 26.6348, "change": -1.815, "open": 30.41, "high": 30.41, "low": 25.33, "tick": "down", "last_trade_price": 26.36, "last_trade_time": "2026-08-03T15:46:32", "percent_change": -6.44188, "prev_day_close": 28.1750001907349}, {"option": "BE270115C00155000", "bid": 94.0, "bid_size": 17.0, "ask": 97.1, "ask_size": 6.0, "iv": 1.1672, "open_interest": 125.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0016, "vega": 0.4064, "theta": -0.1307, "rho": 0.3718, "theo": 95.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-07-31T11:52:08", "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "BE270115P00155000", "bid": 27.8, "bid_size": 24.0, "ask": 29.35, "ask_size": 24.0, "iv": 1.1581, "open_interest": 151.0, "volume": 3.0, "delta": -0.1967, "gamma": 0.0016, "vega": 0.408, "theta": -0.1416, "rho": -0.2852, "theo": 28.8084, "change": -2.3, "open": 28.55, "high": 28.7, "low": 28.55, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-03T11:41:59", "percent_change": -7.44336, "prev_day_close": 30.8999996185303}, {"option": "BE270115C00160000", "bid": 91.55, "bid_size": 13.0, "ask": 94.75, "ask_size": 244.0, "iv": 1.1707, "open_interest": 574.0, "volume": 8.0, "delta": 0.7948, "gamma": 0.0017, "vega": 0.4202, "theta": -0.1357, "rho": 0.3728, "theo": 92.7505, "change": 7.35, "open": 96.16, "high": 96.16, "low": 94.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-08-03T14:05:35", "percent_change": 8.4824, "prev_day_close": 86.6500015258789}, {"option": "BE270115P00160000", "bid": 29.35, "bid_size": 124.0, "ask": 32.0, "ask_size": 37.0, "iv": 1.1521, "open_interest": 980.0, "volume": 9.0, "delta": -0.2082, "gamma": 0.0017, "vega": 0.4218, "theta": -0.1461, "rho": -0.3024, "theo": 31.059, "change": -2.55, "open": 33.18, "high": 33.18, "low": 30.31, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-08-03T15:56:35", "percent_change": -7.65766, "prev_day_close": 33.3000011444092}, {"option": "BE270115C00165000", "bid": 88.95, "bid_size": 50.0, "ask": 92.1, "ask_size": 117.0, "iv": 1.1671, "open_interest": 322.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0017, "vega": 0.4336, "theta": -0.1405, "rho": 0.3732, "theo": 90.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.96, "last_trade_time": "2026-07-31T09:50:46", "percent_change": 0.0, "prev_day_close": 84.3250007629394}, {"option": "BE270115P00165000", "bid": 32.4, "bid_size": 22.0, "ask": 34.15, "ask_size": 16.0, "iv": 1.1562, "open_interest": 678.0, "volume": 18.0, "delta": -0.2197, "gamma": 0.0018, "vega": 0.4354, "theta": -0.1503, "rho": -0.3193, "theo": 33.3877, "change": -2.55, "open": 33.45, "high": 34.0, "low": 33.15, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-08-03T12:51:45", "percent_change": -7.13287, "prev_day_close": 35.75}, {"option": "BE270115C00170000", "bid": 86.65, "bid_size": 18.0, "ask": 89.65, "ask_size": 109.0, "iv": 1.1675, "open_interest": 978.0, "volume": 1.0, "delta": 0.7721, "gamma": 0.0018, "vega": 0.4464, "theta": -0.145, "rho": 0.3731, "theo": 87.6524, "change": 4.345, "open": 86.12, "high": 86.12, "low": 86.12, "tick": "up", "last_trade_price": 86.12, "last_trade_time": "2026-08-03T10:23:12", "percent_change": 5.31336, "prev_day_close": 81.7749977111816}, {"option": "BE270115P00170000", "bid": 34.95, "bid_size": 25.0, "ask": 37.35, "ask_size": 142.0, "iv": 1.1643, "open_interest": 1002.0, "volume": 16.0, "delta": -0.2312, "gamma": 0.0018, "vega": 0.4485, "theta": -0.1543, "rho": -0.3362, "theo": 35.7947, "change": -2.225, "open": 39.65, "high": 39.65, "low": 36.25, "tick": "no_change", "last_trade_price": 36.25, "last_trade_time": "2026-08-03T09:57:56", "percent_change": -5.78298, "prev_day_close": 38.4750003814697}, {"option": "BE270115C00175000", "bid": 84.2, "bid_size": 9.0, "ask": 86.8, "ask_size": 127.0, "iv": 1.1599, "open_interest": 257.0, "volume": 2.0, "delta": 0.7607, "gamma": 0.0018, "vega": 0.4586, "theta": -0.1493, "rho": 0.3727, "theo": 85.238, "change": 4.225, "open": 86.45, "high": 86.45, "low": 83.9, "tick": "down", "last_trade_price": 83.9, "last_trade_time": "2026-08-03T12:26:27", "percent_change": 5.30279, "prev_day_close": 79.6749992370606}, {"option": "BE270115P00175000", "bid": 37.45, "bid_size": 26.0, "ask": 39.95, "ask_size": 118.0, "iv": 1.1633, "open_interest": 220.0, "volume": 59.0, "delta": -0.2428, "gamma": 0.0019, "vega": 0.4604, "theta": -0.1581, "rho": -0.3542, "theo": 38.2781, "change": -3.07, "open": 43.6, "high": 43.6, "low": 37.58, "tick": "down", "last_trade_price": 37.58, "last_trade_time": "2026-08-03T10:59:46", "percent_change": -7.55227, "prev_day_close": 40.6499996185303}, {"option": "BE270115C00180000", "bid": 81.75, "bid_size": 18.0, "ask": 84.55, "ask_size": 78.0, "iv": 1.158, "open_interest": 566.0, "volume": 31.0, "delta": 0.7492, "gamma": 0.0019, "vega": 0.4701, "theta": -0.1534, "rho": 0.3721, "theo": 82.8719, "change": 3.23, "open": 65.0, "high": 85.94, "low": 65.0, "tick": "down", "last_trade_price": 80.98, "last_trade_time": "2026-08-03T11:33:58", "percent_change": 4.15434, "prev_day_close": 77.75}, {"option": "BE270115P00180000", "bid": 39.1, "bid_size": 52.0, "ask": 41.95, "ask_size": 15.0, "iv": 1.1455, "open_interest": 486.0, "volume": 308.0, "delta": -0.2544, "gamma": 0.0019, "vega": 0.4718, "theta": -0.1617, "rho": -0.3725, "theo": 40.8312, "change": -2.55, "open": 46.5, "high": 46.65, "low": 41.2, "tick": "no_change", "last_trade_price": 41.2, "last_trade_time": "2026-08-03T10:06:05", "percent_change": -5.82857, "prev_day_close": 43.75}, {"option": "BE270115C00185000", "bid": 79.5, "bid_size": 12.0, "ask": 82.2, "ask_size": 34.0, "iv": 1.1557, "open_interest": 171.0, "volume": 0.0, "delta": 0.7378, "gamma": 0.0019, "vega": 0.4809, "theta": -0.1573, "rho": 0.3712, "theo": 80.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-07-31T11:47:05", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "BE270115P00185000", "bid": 42.2, "bid_size": 46.0, "ask": 44.5, "ask_size": 9.0, "iv": 1.1479, "open_interest": 322.0, "volume": 9.0, "delta": -0.2661, "gamma": 0.002, "vega": 0.4826, "theta": -0.165, "rho": -0.3899, "theo": 43.453, "change": -3.125, "open": 50.62, "high": 50.62, "low": 43.25, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-08-03T10:28:23", "percent_change": -6.73854, "prev_day_close": 46.375}, {"option": "BE270115C00190000", "bid": 77.25, "bid_size": 54.0, "ask": 79.8, "ask_size": 90.0, "iv": 1.1518, "open_interest": 200.0, "volume": 1.0, "delta": 0.7264, "gamma": 0.002, "vega": 0.4912, "theta": -0.1609, "rho": 0.3699, "theo": 78.3448, "change": 4.475, "open": 77.9, "high": 77.9, "low": 77.9, "tick": "up", "last_trade_price": 77.9, "last_trade_time": "2026-08-03T11:06:33", "percent_change": 6.09466, "prev_day_close": 73.4249992370606}, {"option": "BE270115P00190000", "bid": 44.35, "bid_size": 42.0, "ask": 46.7, "ask_size": 13.0, "iv": 1.1354, "open_interest": 442.0, "volume": 30.0, "delta": -0.2777, "gamma": 0.002, "vega": 0.493, "theta": -0.1682, "rho": -0.407, "theo": 46.1525, "change": -3.25, "open": 45.85, "high": 45.85, "low": 45.84, "tick": "no_change", "last_trade_price": 45.85, "last_trade_time": "2026-08-03T15:00:04", "percent_change": -6.61914, "prev_day_close": 49.0999984741211}, {"option": "BE270115C00195000", "bid": 75.1, "bid_size": 27.0, "ask": 77.8, "ask_size": 67.0, "iv": 1.1516, "open_interest": 191.0, "volume": 0.0, "delta": 0.715, "gamma": 0.002, "vega": 0.501, "theta": -0.1643, "rho": 0.3682, "theo": 76.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-07-31T14:37:37", "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "BE270115P00195000", "bid": 46.5, "bid_size": 57.0, "ask": 50.6, "ask_size": 15.0, "iv": 1.1392, "open_interest": 220.0, "volume": 11.0, "delta": -0.2892, "gamma": 0.002, "vega": 0.5028, "theta": -0.1711, "rho": -0.424, "theo": 48.9053, "change": -3.925, "open": 47.5, "high": 48.1, "low": 47.5, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-03T10:38:34", "percent_change": -7.54445, "prev_day_close": 52.0249996185303}, {"option": "BE270115C00200000", "bid": 73.15, "bid_size": 12.0, "ask": 75.75, "ask_size": 113.0, "iv": 1.1521, "open_interest": 2335.0, "volume": 58.0, "delta": 0.7036, "gamma": 0.002, "vega": 0.5101, "theta": -0.1675, "rho": 0.3662, "theo": 74.0621, "change": 4.1, "open": 61.25, "high": 78.0, "low": 57.0, "tick": "down", "last_trade_price": 73.6, "last_trade_time": "2026-08-03T15:46:45", "percent_change": 5.89928, "prev_day_close": 69.5}, {"option": "BE270115P00200000", "bid": 50.4, "bid_size": 28.0, "ask": 52.3, "ask_size": 9.0, "iv": 1.137, "open_interest": 1067.0, "volume": 31.0, "delta": -0.3008, "gamma": 0.0021, "vega": 0.5118, "theta": -0.1738, "rho": -0.4421, "theo": 51.7342, "change": -3.475, "open": 52.02, "high": 52.02, "low": 50.4, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-08-03T14:38:01", "percent_change": -6.30385, "prev_day_close": 55.125}, {"option": "BE270115C00210000", "bid": 69.15, "bid_size": 12.0, "ask": 71.75, "ask_size": 242.0, "iv": 1.1484, "open_interest": 902.0, "volume": 29.0, "delta": 0.6812, "gamma": 0.0021, "vega": 0.5266, "theta": -0.1733, "rho": 0.3621, "theo": 70.0722, "change": 4.95, "open": 58.5, "high": 72.55, "low": 58.5, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-08-03T15:27:38", "percent_change": 7.51708, "prev_day_close": 65.8500022888184}, {"option": "BE270115P00210000", "bid": 55.75, "bid_size": 125.0, "ask": 58.2, "ask_size": 15.0, "iv": 1.1299, "open_interest": 762.0, "volume": 124.0, "delta": -0.3237, "gamma": 0.0022, "vega": 0.528, "theta": -0.1786, "rho": -0.4774, "theo": 57.5738, "change": -4.4, "open": 64.85, "high": 65.15, "low": 56.45, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-08-03T10:38:33", "percent_change": -7.2309, "prev_day_close": 60.8500003814697}, {"option": "BE270115C00220000", "bid": 65.25, "bid_size": 27.0, "ask": 67.45, "ask_size": 102.0, "iv": 1.1392, "open_interest": 1304.0, "volume": 50.0, "delta": 0.659, "gamma": 0.0022, "vega": 0.5407, "theta": -0.1783, "rho": 0.357, "theo": 66.2953, "change": 4.61, "open": 54.87, "high": 69.85, "low": 54.87, "tick": "up", "last_trade_price": 66.71, "last_trade_time": "2026-08-03T15:52:13", "percent_change": 7.42351, "prev_day_close": 62.0999984741211}, {"option": "BE270115P00220000", "bid": 63.0, "bid_size": 1.0, "ask": 64.65, "ask_size": 35.0, "iv": 1.1414, "open_interest": 1835.0, "volume": 15.0, "delta": -0.3464, "gamma": 0.0022, "vega": 0.542, "theta": -0.1826, "rho": -0.5118, "theo": 63.6524, "change": -4.22, "open": 62.6, "high": 63.21, "low": 62.5, "tick": "down", "last_trade_price": 62.88, "last_trade_time": "2026-08-03T14:36:18", "percent_change": -6.28912, "prev_day_close": 67.1000022888184}, {"option": "BE270115C00230000", "bid": 61.65, "bid_size": 8.0, "ask": 64.2, "ask_size": 167.0, "iv": 1.1387, "open_interest": 274.0, "volume": 40.0, "delta": 0.6372, "gamma": 0.0022, "vega": 0.5528, "theta": -0.1824, "rho": 0.351, "theo": 62.7429, "change": 4.275, "open": 50.4, "high": 65.77, "low": 50.4, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-08-03T15:33:35", "percent_change": 7.26115, "prev_day_close": 58.875}, {"option": "BE270115P00230000", "bid": 67.65, "bid_size": 42.0, "ask": 70.75, "ask_size": 6.0, "iv": 1.1214, "open_interest": 444.0, "volume": 15.0, "delta": -0.3688, "gamma": 0.0023, "vega": 0.5536, "theta": -0.1858, "rho": -0.5445, "theo": 69.9763, "change": -4.285, "open": 69.7, "high": 69.79, "low": 69.69, "tick": "no_change", "last_trade_price": 69.79, "last_trade_time": "2026-08-03T15:00:04", "percent_change": -5.78468, "prev_day_close": 74.0750007629394}, {"option": "BE270115C00240000", "bid": 58.15, "bid_size": 54.0, "ask": 60.9, "ask_size": 218.0, "iv": 1.1351, "open_interest": 303.0, "volume": 14.0, "delta": 0.6158, "gamma": 0.0023, "vega": 0.5628, "theta": -0.1859, "rho": 0.3449, "theo": 59.4006, "change": 4.25, "open": 61.71, "high": 62.43, "low": 58.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T15:53:56", "percent_change": 7.62332, "prev_day_close": 55.75}, {"option": "BE270115P00240000", "bid": 75.25, "bid_size": 53.0, "ask": 77.75, "ask_size": 41.0, "iv": 1.1331, "open_interest": 722.0, "volume": 10.0, "delta": -0.3906, "gamma": 0.0023, "vega": 0.5634, "theta": -0.1883, "rho": -0.5782, "theo": 76.4882, "change": -5.775, "open": 75.1, "high": 75.1, "low": 75.1, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-08-03T10:37:38", "percent_change": -7.14065, "prev_day_close": 80.875}, {"option": "BE270115C00250000", "bid": 55.25, "bid_size": 7.0, "ask": 57.55, "ask_size": 80.0, "iv": 1.1331, "open_interest": 2664.0, "volume": 39.0, "delta": 0.5948, "gamma": 0.0023, "vega": 0.5708, "theta": -0.1887, "rho": 0.3383, "theo": 56.2535, "change": 3.97, "open": 44.0, "high": 59.38, "low": 44.0, "tick": "up", "last_trade_price": 56.77, "last_trade_time": "2026-08-03T15:33:35", "percent_change": 7.51894, "prev_day_close": 52.7999992370606}, {"option": "BE270115P00250000", "bid": 81.05, "bid_size": 52.0, "ask": 84.0, "ask_size": 10.0, "iv": 1.1186, "open_interest": 860.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0024, "vega": 0.5709, "theta": -0.1901, "rho": -0.6089, "theo": 83.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-07-31T14:05:59", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "BE270115C00260000", "bid": 52.15, "bid_size": 20.0, "ask": 54.6, "ask_size": 176.0, "iv": 1.1298, "open_interest": 1158.0, "volume": 16.0, "delta": 0.5744, "gamma": 0.0024, "vega": 0.577, "theta": -0.1908, "rho": 0.3309, "theo": 53.2928, "change": 1.48, "open": 42.5, "high": 55.57, "low": 42.5, "tick": "down", "last_trade_price": 51.68, "last_trade_time": "2026-08-03T13:00:18", "percent_change": 2.94821, "prev_day_close": 50.1999988555908}, {"option": "BE270115P00260000", "bid": 88.35, "bid_size": 180.0, "ask": 91.4, "ask_size": 18.0, "iv": 1.124, "open_interest": 1175.0, "volume": 1.0, "delta": -0.4331, "gamma": 0.0024, "vega": 0.5764, "theta": -0.1913, "rho": -0.6407, "theo": 90.1302, "change": -4.675, "open": 90.1, "high": 90.1, "low": 90.1, "tick": "down", "last_trade_price": 90.1, "last_trade_time": "2026-08-03T10:25:03", "percent_change": -4.93274, "prev_day_close": 94.7750015258789}, {"option": "BE270115C00270000", "bid": 48.75, "bid_size": 32.0, "ask": 52.25, "ask_size": 270.0, "iv": 1.1262, "open_interest": 1262.0, "volume": 142.0, "delta": 0.5544, "gamma": 0.0024, "vega": 0.5816, "theta": -0.1924, "rho": 0.3236, "theo": 50.5077, "change": 1.5, "open": 38.7, "high": 53.27, "low": 38.49, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2026-08-03T13:00:19", "percent_change": 3.14795, "prev_day_close": 47.6499996185303}, {"option": "BE270115P00270000", "bid": 95.0, "bid_size": 7.0, "ask": 98.25, "ask_size": 8.0, "iv": 1.116, "open_interest": 208.0, "volume": 28.0, "delta": -0.4536, "gamma": 0.0024, "vega": 0.5808, "theta": -0.192, "rho": -0.671, "theo": 97.2263, "change": 1.175, "open": 110.0, "high": 110.0, "low": 103.45, "tick": "no_change", "last_trade_price": 103.6, "last_trade_time": "2026-08-03T09:53:01", "percent_change": 1.14718, "prev_day_close": 102.425003051758}, {"option": "BE270115C00280000", "bid": 46.8, "bid_size": 50.0, "ask": 49.55, "ask_size": 206.0, "iv": 1.1295, "open_interest": 479.0, "volume": 7.0, "delta": 0.5351, "gamma": 0.0024, "vega": 0.5847, "theta": -0.1934, "rho": 0.3162, "theo": 47.8846, "change": 5.37, "open": 37.4, "high": 50.52, "low": 37.4, "tick": "up", "last_trade_price": 50.52, "last_trade_time": "2026-08-03T10:50:12", "percent_change": 11.8937, "prev_day_close": 45.1499996185303}, {"option": "BE270115P00280000", "bid": 103.3, "bid_size": 28.0, "ask": 106.2, "ask_size": 54.0, "iv": 1.129, "open_interest": 684.0, "volume": 2.0, "delta": -0.4736, "gamma": 0.0025, "vega": 0.5831, "theta": -0.1921, "rho": -0.7012, "theo": 104.4864, "change": -6.45, "open": 103.4, "high": 103.4, "low": 103.4, "tick": "down", "last_trade_price": 103.4, "last_trade_time": "2026-08-03T14:03:40", "percent_change": -5.87164, "prev_day_close": 109.849998474121}, {"option": "BE270115C00290000", "bid": 44.05, "bid_size": 22.0, "ask": 47.2, "ask_size": 261.0, "iv": 1.1264, "open_interest": 531.0, "volume": 3.0, "delta": 0.5162, "gamma": 0.0024, "vega": 0.5863, "theta": -0.1939, "rho": 0.3085, "theo": 45.414, "change": 5.28, "open": 37.05, "high": 47.43, "low": 37.03, "tick": "up", "last_trade_price": 47.43, "last_trade_time": "2026-08-03T10:35:58", "percent_change": 12.5267, "prev_day_close": 42.1499996185303}, {"option": "BE270115P00290000", "bid": 109.65, "bid_size": 3.0, "ask": 113.3, "ask_size": 6.0, "iv": 1.1151, "open_interest": 287.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0025, "vega": 0.5837, "theta": -0.1917, "rho": -0.7261, "theo": 111.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.15, "last_trade_time": "2026-07-31T14:02:53", "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "BE270115C00300000", "bid": 41.85, "bid_size": 30.0, "ask": 44.9, "ask_size": 378.0, "iv": 1.126, "open_interest": 2859.0, "volume": 198.0, "delta": 0.498, "gamma": 0.0024, "vega": 0.5865, "theta": -0.194, "rho": 0.3005, "theo": 43.0888, "change": 2.0, "open": 35.2, "high": 46.0, "low": 31.0, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-08-03T15:42:49", "percent_change": 4.99375, "prev_day_close": 40.0500011444092}, {"option": "BE270115P00300000", "bid": 117.2, "bid_size": 2.0, "ask": 120.75, "ask_size": 5.0, "iv": 1.1122, "open_interest": 545.0, "volume": 11.0, "delta": -0.512, "gamma": 0.0025, "vega": 0.583, "theta": -0.1909, "rho": -0.7529, "theo": 119.4973, "change": -7.125, "open": 121.74, "high": 121.74, "low": 117.8, "tick": "down", "last_trade_price": 117.8, "last_trade_time": "2026-08-03T10:44:50", "percent_change": -5.70342, "prev_day_close": 124.924999237061}, {"option": "BE270115C00310000", "bid": 39.45, "bid_size": 113.0, "ask": 43.0, "ask_size": 162.0, "iv": 1.1252, "open_interest": 5374.0, "volume": 17.0, "delta": 0.4803, "gamma": 0.0024, "vega": 0.5857, "theta": -0.1937, "rho": 0.2927, "theo": 40.8992, "change": 2.335, "open": 39.41, "high": 42.7, "low": 39.41, "tick": "down", "last_trade_price": 41.06, "last_trade_time": "2026-08-03T15:29:55", "percent_change": 6.0297, "prev_day_close": 38.7249984741211}, {"option": "BE270115P00310000", "bid": 125.0, "bid_size": 7.0, "ask": 128.45, "ask_size": 1.0, "iv": 1.1116, "open_interest": 275.0, "volume": 28.0, "delta": -0.5303, "gamma": 0.0025, "vega": 0.5817, "theta": -0.1897, "rho": -0.7791, "theo": 127.1926, "change": -7.125, "open": 125.8, "high": 125.8, "low": 125.65, "tick": "down", "last_trade_price": 125.65, "last_trade_time": "2026-08-03T14:12:29", "percent_change": -5.36622, "prev_day_close": 132.775001525879}, {"option": "BE270115C00320000", "bid": 37.0, "bid_size": 77.0, "ask": 40.6, "ask_size": 278.0, "iv": 1.1176, "open_interest": 1308.0, "volume": 11.0, "delta": 0.4632, "gamma": 0.0024, "vega": 0.5839, "theta": -0.193, "rho": 0.2851, "theo": 38.8349, "change": 1.675, "open": 31.1, "high": 39.83, "low": 31.05, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-08-03T14:28:45", "percent_change": 4.55473, "prev_day_close": 36.7749996185303}, {"option": "BE270115P00320000", "bid": 133.25, "bid_size": 10.0, "ask": 136.45, "ask_size": 8.0, "iv": 1.1148, "open_interest": 171.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0025, "vega": 0.5787, "theta": -0.1881, "rho": -0.8041, "theo": 135.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.05, "last_trade_time": "2026-07-30T14:48:08", "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "BE270115C00330000", "bid": 35.65, "bid_size": 54.0, "ask": 38.1, "ask_size": 71.0, "iv": 1.1169, "open_interest": 1738.0, "volume": 2.0, "delta": 0.4465, "gamma": 0.0024, "vega": 0.5809, "theta": -0.192, "rho": 0.2772, "theo": 36.8751, "change": -5.375, "open": 29.65, "high": 29.7, "low": 29.65, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-08-03T09:49:38", "percent_change": -15.3243, "prev_day_close": 35.0750007629394}, {"option": "BE270115P00330000", "bid": 141.2, "bid_size": 7.0, "ask": 144.25, "ask_size": 6.0, "iv": 1.1122, "open_interest": 138.0, "volume": 16.0, "delta": -0.5654, "gamma": 0.0025, "vega": 0.5746, "theta": -0.1863, "rho": -0.8237, "theo": 142.9959, "change": -7.5, "open": 141.5, "high": 141.5, "low": 141.5, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-08-03T14:07:50", "percent_change": -5.03356, "prev_day_close": 149.0}, {"option": "BE270115C00340000", "bid": 33.5, "bid_size": 147.0, "ask": 36.7, "ask_size": 182.0, "iv": 1.1165, "open_interest": 1783.0, "volume": 259.0, "delta": 0.4306, "gamma": 0.0024, "vega": 0.577, "theta": -0.1907, "rho": 0.2693, "theo": 35.0542, "change": 2.83, "open": 26.28, "high": 36.23, "low": 26.28, "tick": "up", "last_trade_price": 36.23, "last_trade_time": "2026-08-03T10:43:43", "percent_change": 8.47305, "prev_day_close": 33.4000005722046}, {"option": "BE270115P00340000", "bid": 149.2, "bid_size": 7.0, "ask": 152.35, "ask_size": 6.0, "iv": 1.1103, "open_interest": 206.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0025, "vega": 0.5691, "theta": -0.1841, "rho": -0.8469, "theo": 151.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.6, "last_trade_time": "2026-07-31T11:41:27", "percent_change": 0.0, "prev_day_close": 157.325004577637}, {"option": "BE270115C00350000", "bid": 32.05, "bid_size": 24.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.1051, "open_interest": 3857.0, "volume": 393.0, "delta": 0.4151, "gamma": 0.0024, "vega": 0.5723, "theta": -0.1891, "rho": 0.2616, "theo": 33.3128, "change": 1.75, "open": 26.73, "high": 34.24, "low": 25.7, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 5.51181, "prev_day_close": 31.75}, {"option": "BE270115P00350000", "bid": 157.05, "bid_size": 2.0, "ask": 160.75, "ask_size": 2.0, "iv": 1.1076, "open_interest": 2385.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0025, "vega": 0.5642, "theta": -0.1816, "rho": -0.8704, "theo": 159.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.64, "last_trade_time": "2026-07-31T15:20:17", "percent_change": 0.0, "prev_day_close": 165.974998474121}, {"option": "BE270115C00360000", "bid": 30.55, "bid_size": 12.0, "ask": 33.45, "ask_size": 203.0, "iv": 1.1189, "open_interest": 401.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0024, "vega": 0.5673, "theta": -0.1873, "rho": 0.2543, "theo": 31.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.34, "last_trade_time": "2026-07-31T15:48:59", "percent_change": 0.0, "prev_day_close": 30.3249998092651}, {"option": "BE270115P00360000", "bid": 165.5, "bid_size": 11.0, "ask": 169.15, "ask_size": 6.0, "iv": 1.1088, "open_interest": 32.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0025, "vega": 0.5573, "theta": -0.179, "rho": -0.8823, "theo": 167.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-07-14T12:13:45", "percent_change": 0.0, "prev_day_close": 174.25}, {"option": "BE270115C00370000", "bid": 28.6, "bid_size": 22.0, "ask": 31.85, "ask_size": 106.0, "iv": 1.1138, "open_interest": 183.0, "volume": 3.0, "delta": 0.3859, "gamma": 0.0023, "vega": 0.5616, "theta": -0.1853, "rho": 0.247, "theo": 30.1524, "change": -4.75, "open": 23.55, "high": 24.1, "low": 23.55, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T09:44:34", "percent_change": -16.4645, "prev_day_close": 28.8500003814697}, {"option": "BE270115P00370000", "bid": 174.0, "bid_size": 5.0, "ask": 177.3, "ask_size": 2.0, "iv": 1.1069, "open_interest": 26.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0025, "vega": 0.5498, "theta": -0.1762, "rho": -0.8993, "theo": 175.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.95, "last_trade_time": "2026-07-02T13:10:23", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "BE270115C00380000", "bid": 26.7, "bid_size": 86.0, "ask": 30.5, "ask_size": 158.0, "iv": 1.1098, "open_interest": 213.0, "volume": 37.0, "delta": 0.372, "gamma": 0.0023, "vega": 0.5551, "theta": -0.1831, "rho": 0.2396, "theo": 28.6974, "change": -2.96, "open": 22.3, "high": 24.64, "low": 22.3, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-08-03T09:55:52", "percent_change": -10.7246, "prev_day_close": 27.6000003814697}, {"option": "BE270115P00380000", "bid": 182.6, "bid_size": 3.0, "ask": 185.75, "ask_size": 2.0, "iv": 1.1067, "open_interest": 45.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0024, "vega": 0.541, "theta": -0.1732, "rho": -0.9104, "theo": 184.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.44, "last_trade_time": "2026-07-28T09:52:47", "percent_change": 0.0, "prev_day_close": 191.300003051758}, {"option": "BE270115C00390000", "bid": 25.75, "bid_size": 37.0, "ask": 28.8, "ask_size": 55.0, "iv": 1.1097, "open_interest": 179.0, "volume": 11.0, "delta": 0.3587, "gamma": 0.0023, "vega": 0.5481, "theta": -0.1808, "rho": 0.2322, "theo": 27.324, "change": 1.435, "open": 26.5, "high": 27.9, "low": 26.5, "tick": "down", "last_trade_price": 27.71, "last_trade_time": "2026-08-03T15:29:55", "percent_change": 5.46147, "prev_day_close": 26.2749996185303}, {"option": "BE270115P00390000", "bid": 191.0, "bid_size": 7.0, "ask": 194.35, "ask_size": 6.0, "iv": 1.1044, "open_interest": 28.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0024, "vega": 0.5332, "theta": -0.1699, "rho": -0.9272, "theo": 193.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.08, "last_trade_time": "2026-07-28T10:29:40", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "BE270115C00400000", "bid": 24.5, "bid_size": 41.0, "ask": 27.65, "ask_size": 92.0, "iv": 1.1107, "open_interest": 913.0, "volume": 66.0, "delta": 0.3459, "gamma": 0.0022, "vega": 0.5408, "theta": -0.1783, "rho": 0.2252, "theo": 26.0271, "change": 1.775, "open": 21.0, "high": 26.48, "low": 21.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T14:16:57", "percent_change": 7.29702, "prev_day_close": 24.3249998092651}, {"option": "BE270115P00400000", "bid": 199.55, "bid_size": 8.0, "ask": 202.95, "ask_size": 6.0, "iv": 1.1021, "open_interest": 113.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0024, "vega": 0.5254, "theta": -0.1666, "rho": -0.9435, "theo": 201.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.9, "last_trade_time": "2026-07-28T09:51:59", "percent_change": 0.0, "prev_day_close": 208.925003051758}, {"option": "BE270115C00410000", "bid": 23.3, "bid_size": 23.0, "ask": 26.45, "ask_size": 76.0, "iv": 1.1104, "open_interest": 739.0, "volume": 52.0, "delta": 0.3335, "gamma": 0.0022, "vega": 0.5333, "theta": -0.1757, "rho": 0.2186, "theo": 24.8008, "change": 0.975, "open": 18.5, "high": 25.0, "low": 18.5, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T14:02:42", "percent_change": 4.05827, "prev_day_close": 24.0250005722046}, {"option": "BE270115P00410000", "bid": 208.5, "bid_size": 2.0, "ask": 211.8, "ask_size": 6.0, "iv": 1.1042, "open_interest": 86.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0024, "vega": 0.5148, "theta": -0.1632, "rho": -0.9491, "theo": 210.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 235.1, "last_trade_time": "2026-07-27T09:38:51", "percent_change": 0.0, "prev_day_close": 217.675003051758}, {"option": "BE270115C00420000", "bid": 22.4, "bid_size": 55.0, "ask": 25.3, "ask_size": 140.0, "iv": 1.1122, "open_interest": 624.0, "volume": 108.0, "delta": 0.3216, "gamma": 0.0022, "vega": 0.5256, "theta": -0.173, "rho": 0.212, "theo": 23.6404, "change": 0.95, "open": 22.4, "high": 23.85, "low": 22.4, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T14:02:42", "percent_change": 4.14847, "prev_day_close": 22.9000005722046}, {"option": "BE270115P00420000", "bid": 217.1, "bid_size": 2.0, "ask": 220.75, "ask_size": 6.0, "iv": 1.103, "open_interest": 51.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0024, "vega": 0.5054, "theta": -0.1597, "rho": -0.958, "theo": 219.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.4, "last_trade_time": "2026-07-02T13:20:00", "percent_change": 0.0, "prev_day_close": 226.75}, {"option": "BE270115C00430000", "bid": 21.3, "bid_size": 116.0, "ask": 23.6, "ask_size": 22.0, "iv": 1.1057, "open_interest": 1986.0, "volume": 227.0, "delta": 0.3101, "gamma": 0.0022, "vega": 0.5174, "theta": -0.1703, "rho": 0.2054, "theo": 22.5425, "change": 1.0, "open": 17.0, "high": 23.0, "low": 17.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-03T15:23:01", "percent_change": 4.54545, "prev_day_close": 22.0}, {"option": "BE270115P00430000", "bid": 226.0, "bid_size": 7.0, "ask": 229.65, "ask_size": 6.0, "iv": 1.103, "open_interest": 234.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0023, "vega": 0.4948, "theta": -0.1561, "rho": -0.9643, "theo": 228.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.5, "last_trade_time": "2026-07-24T09:50:33", "percent_change": 0.0, "prev_day_close": 236.050003051758}, {"option": "BE270115C00440000", "bid": 19.6, "bid_size": 302.0, "ask": 23.15, "ask_size": 140.0, "iv": 1.1043, "open_interest": 313.0, "volume": 4.0, "delta": 0.2991, "gamma": 0.0021, "vega": 0.5088, "theta": -0.1674, "rho": 0.199, "theo": 21.5041, "change": 0.775, "open": 21.0, "high": 21.7, "low": 21.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T14:02:38", "percent_change": 3.7037, "prev_day_close": 20.9250001907349}, {"option": "BE270115P00440000", "bid": 235.0, "bid_size": 6.0, "ask": 238.4, "ask_size": 1.0, "iv": 1.1015, "open_interest": 6.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0023, "vega": 0.4833, "theta": -0.1524, "rho": -0.9758, "theo": 236.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.05, "last_trade_time": "2026-07-02T13:23:02", "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "BE270115C00450000", "bid": 19.25, "bid_size": 30.0, "ask": 22.1, "ask_size": 82.0, "iv": 1.1093, "open_interest": 221.0, "volume": 7.0, "delta": 0.2885, "gamma": 0.0021, "vega": 0.5001, "theta": -0.1645, "rho": 0.1927, "theo": 20.5218, "change": 0.595, "open": 19.57, "high": 21.1, "low": 19.57, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-08-03T15:24:28", "percent_change": 2.96388, "prev_day_close": 20.0750007629395}, {"option": "BE270115P00450000", "bid": 244.0, "bid_size": 7.0, "ask": 247.45, "ask_size": 2.0, "iv": 1.0989, "open_interest": 5.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0023, "vega": 0.4734, "theta": -0.1488, "rho": -0.9816, "theo": 245.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.28, "last_trade_time": "2026-07-28T10:44:49", "percent_change": 0.0, "prev_day_close": 253.599998474121}, {"option": "BE270115C00460000", "bid": 18.05, "bid_size": 321.0, "ask": 21.1, "ask_size": 96.0, "iv": 1.1053, "open_interest": 232.0, "volume": 1.0, "delta": 0.2783, "gamma": 0.002, "vega": 0.4915, "theta": -0.1616, "rho": 0.1868, "theo": 19.5917, "change": -3.45, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-03T09:55:07", "percent_change": -18.1579, "prev_day_close": 19.0}, {"option": "BE270115P00460000", "bid": 253.05, "bid_size": 6.0, "ask": 256.55, "ask_size": 2.0, "iv": 1.1006, "open_interest": 13.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0022, "vega": 0.4627, "theta": -0.145, "rho": -0.98, "theo": 255.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.45, "last_trade_time": "2026-07-02T13:11:34", "percent_change": 0.0, "prev_day_close": 262.974990844727}, {"option": "BE270115C00470000", "bid": 17.4, "bid_size": 176.0, "ask": 20.15, "ask_size": 140.0, "iv": 1.1064, "open_interest": 405.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.002, "vega": 0.4829, "theta": -0.1587, "rho": 0.1811, "theo": 18.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-07-31T13:34:36", "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "BE270115P00470000", "bid": 262.2, "bid_size": 6.0, "ask": 265.85, "ask_size": 8.0, "iv": 1.1034, "open_interest": 1.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0022, "vega": 0.4515, "theta": -0.1412, "rho": -0.9724, "theo": 264.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.2, "last_trade_time": "2026-07-02T13:19:59", "percent_change": 0.0, "prev_day_close": 272.675003051758}, {"option": "BE270115C00480000", "bid": 16.05, "bid_size": 432.0, "ask": 19.6, "ask_size": 275.0, "iv": 1.1035, "open_interest": 5859.0, "volume": 9.0, "delta": 0.259, "gamma": 0.002, "vega": 0.4742, "theta": -0.1557, "rho": 0.1755, "theo": 17.8738, "change": 0.165, "open": 14.03, "high": 18.09, "low": 14.03, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-08-03T15:52:01", "percent_change": 0.920501, "prev_day_close": 17.9250001907349}, {"option": "BE270115P00480000", "bid": 271.5, "bid_size": 7.0, "ask": 275.05, "ask_size": 8.0, "iv": 1.1052, "open_interest": 9.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0022, "vega": 0.44, "theta": -0.1374, "rho": -0.9807, "theo": 273.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 282.0, "last_trade_time": "2026-07-31T09:54:46", "percent_change": 0.0, "prev_day_close": 281.375}, {"option": "BE270115C00490000", "bid": 15.7, "bid_size": 472.0, "ask": 18.6, "ask_size": 178.0, "iv": 1.1056, "open_interest": 276.0, "volume": 18.0, "delta": 0.2499, "gamma": 0.0019, "vega": 0.4654, "theta": -0.1527, "rho": 0.17, "theo": 17.0809, "change": -0.15, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-03T13:14:35", "percent_change": -0.884955, "prev_day_close": 16.9499998092651}, {"option": "BE270115P00490000", "bid": 280.6, "bid_size": 9.0, "ask": 284.15, "ask_size": 6.0, "iv": 1.1019, "open_interest": 4.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0022, "vega": 0.4287, "theta": -0.1336, "rho": -0.9804, "theo": 282.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.05, "last_trade_time": "2026-07-30T09:34:06", "percent_change": 0.0, "prev_day_close": 290.549987792969}, {"option": "BE270115C00500000", "bid": 15.4, "bid_size": 155.0, "ask": 18.15, "ask_size": 409.0, "iv": 1.1134, "open_interest": 2170.0, "volume": 24.0, "delta": 0.2412, "gamma": 0.0019, "vega": 0.4563, "theta": -0.1497, "rho": 0.1646, "theo": 16.3292, "change": 0.525, "open": 12.75, "high": 16.7, "low": 12.75, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:33:17", "percent_change": 3.24575, "prev_day_close": 16.1749997138977}, {"option": "BE270115P00500000", "bid": 290.0, "bid_size": 7.0, "ask": 293.65, "ask_size": 7.0, "iv": 1.1034, "open_interest": 2.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0021, "vega": 0.4161, "theta": -0.1298, "rho": -0.9808, "theo": 291.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 297.22, "last_trade_time": "2026-07-23T10:50:18", "percent_change": 0.0, "prev_day_close": 300.199996948242}, {"option": "BE270115C00510000", "bid": 14.3, "bid_size": 294.0, "ask": 17.45, "ask_size": 401.0, "iv": 1.1089, "open_interest": 1833.0, "volume": 9.0, "delta": 0.2328, "gamma": 0.0019, "vega": 0.4472, "theta": -0.1467, "rho": 0.1593, "theo": 15.6164, "change": 1.55, "open": 12.3, "high": 17.1, "low": 12.3, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-03T10:50:35", "percent_change": 9.96785, "prev_day_close": 15.5499997138977}, {"option": "BE270115P00510000", "bid": 299.25, "bid_size": 10.0, "ask": 302.65, "ask_size": 3.0, "iv": 1.1027, "open_interest": 16.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0021, "vega": 0.4051, "theta": -0.1261, "rho": -0.9755, "theo": 300.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.8, "last_trade_time": "2026-07-23T13:34:08", "percent_change": 0.0, "prev_day_close": 309.600006103516}, {"option": "BE270219C00080000", "bid": 146.05, "bid_size": 8.0, "ask": 149.5, "ask_size": 5.0, "iv": 1.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0006, "vega": 0.1808, "theta": -0.038, "rho": 0.329, "theo": 147.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.224998474121}, {"option": "BE270219P00080000", "bid": 5.75, "bid_size": 102.0, "ask": 7.45, "ask_size": 178.0, "iv": 1.1984, "open_interest": 6.0, "volume": 43.0, "delta": -0.0554, "gamma": 0.0006, "vega": 0.1815, "theta": -0.0542, "rho": -0.0963, "theo": 6.8141, "change": -0.625, "open": 7.9, "high": 7.9, "low": 6.51, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:14:59", "percent_change": -8.65052, "prev_day_close": 7.22499990463257}, {"option": "BE270219C00085000", "bid": 142.25, "bid_size": 8.0, "ask": 145.55, "ask_size": 8.0, "iv": 1.217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0006, "vega": 0.2, "theta": -0.0439, "rho": 0.3408, "theo": 143.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.574996948242}, {"option": "BE270219P00085000", "bid": 6.8, "bid_size": 79.0, "ask": 8.55, "ask_size": 49.0, "iv": 1.1916, "open_interest": 0.0, "volume": 2.0, "delta": -0.063, "gamma": 0.0006, "vega": 0.2011, "theta": -0.0596, "rho": -0.1099, "theo": 7.921, "change": -0.85, "open": 7.75, "high": 7.75, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T10:39:08", "percent_change": -10.0592, "prev_day_close": 8.44999980926514}, {"option": "BE270219C00090000", "bid": 138.45, "bid_size": 6.0, "ask": 142.1, "ask_size": 3.0, "iv": 1.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0007, "vega": 0.2192, "theta": -0.0498, "rho": 0.3515, "theo": 140.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.050003051758}, {"option": "BE270219P00090000", "bid": 7.9, "bid_size": 8.0, "ask": 9.6, "ask_size": 6.0, "iv": 1.181, "open_interest": 50.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0007, "vega": 0.2203, "theta": -0.065, "rho": -0.1242, "theo": 9.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-30T14:50:45", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "BE270219C00095000", "bid": 134.7, "bid_size": 2.0, "ask": 138.3, "ask_size": 4.0, "iv": 1.1942, "open_interest": 1.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0008, "vega": 0.2383, "theta": -0.0556, "rho": 0.3616, "theo": 136.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.8, "last_trade_time": "2026-07-30T11:49:45", "percent_change": 0.0, "prev_day_close": 128.600002288818}, {"option": "BE270219P00095000", "bid": 8.8, "bid_size": 5.0, "ask": 11.75, "ask_size": 7.0, "iv": 1.1868, "open_interest": 8.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0008, "vega": 0.2393, "theta": -0.0705, "rho": -0.1394, "theo": 10.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-29T13:01:04", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BE270219C00100000", "bid": 131.5, "bid_size": 6.0, "ask": 135.05, "ask_size": 6.0, "iv": 1.1999, "open_interest": 26.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0008, "vega": 0.2575, "theta": -0.0615, "rho": 0.3706, "theo": 132.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.58, "last_trade_time": "2026-07-31T11:58:01", "percent_change": 0.0, "prev_day_close": 125.425003051758}, {"option": "BE270219P00100000", "bid": 10.5, "bid_size": 7.0, "ask": 12.9, "ask_size": 73.0, "iv": 1.184, "open_interest": 9.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0008, "vega": 0.2589, "theta": -0.0758, "rho": -0.1551, "theo": 11.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-07-30T11:18:41", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "BE270219C00105000", "bid": 127.95, "bid_size": 6.0, "ask": 131.6, "ask_size": 6.0, "iv": 1.1913, "open_interest": 30.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0009, "vega": 0.2767, "theta": -0.0672, "rho": 0.3787, "theo": 129.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.1, "last_trade_time": "2026-07-22T15:43:08", "percent_change": 0.0, "prev_day_close": 122.125}, {"option": "BE270219P00105000", "bid": 11.65, "bid_size": 142.0, "ask": 14.65, "ask_size": 463.0, "iv": 1.1787, "open_interest": 91.0, "volume": 38.0, "delta": -0.0967, "gamma": 0.0009, "vega": 0.2782, "theta": -0.0811, "rho": -0.1712, "theo": 13.2734, "change": -1.575, "open": 12.85, "high": 13.05, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-03T15:09:52", "percent_change": -10.9948, "prev_day_close": 14.3249998092651}, {"option": "BE270219C00110000", "bid": 124.2, "bid_size": 6.0, "ask": 128.45, "ask_size": 6.0, "iv": 1.1822, "open_interest": 3.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.001, "vega": 0.2955, "theta": -0.0729, "rho": 0.3862, "theo": 126.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.67, "last_trade_time": "2026-07-29T15:04:10", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "BE270219P00110000", "bid": 13.4, "bid_size": 13.0, "ask": 16.25, "ask_size": 55.0, "iv": 1.1784, "open_interest": 34.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.001, "vega": 0.297, "theta": -0.0864, "rho": -0.188, "theo": 14.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-07-31T15:23:38", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "BE270219C00115000", "bid": 121.25, "bid_size": 8.0, "ask": 125.25, "ask_size": 10.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.001, "vega": 0.3139, "theta": -0.0785, "rho": 0.3929, "theo": 122.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "BE270219P00115000", "bid": 15.05, "bid_size": 51.0, "ask": 17.4, "ask_size": 30.0, "iv": 1.1664, "open_interest": 17.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.001, "vega": 0.3153, "theta": -0.0915, "rho": -0.2061, "theo": 16.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-07-30T09:34:07", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "BE270219C00120000", "bid": 118.15, "bid_size": 6.0, "ask": 121.9, "ask_size": 8.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0011, "vega": 0.3322, "theta": -0.0839, "rho": 0.3986, "theo": 119.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.699996948242}, {"option": "BE270219P00120000", "bid": 17.25, "bid_size": 20.0, "ask": 20.45, "ask_size": 247.0, "iv": 1.1897, "open_interest": 14.0, "volume": 30.0, "delta": -0.1249, "gamma": 0.0011, "vega": 0.3342, "theta": -0.0965, "rho": -0.2233, "theo": 18.2319, "change": -1.525, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:42:55", "percent_change": -7.8105, "prev_day_close": 19.5250005722046}, {"option": "BE270219C00125000", "bid": 115.4, "bid_size": 6.0, "ask": 118.85, "ask_size": 6.0, "iv": 1.1778, "open_interest": 8.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0011, "vega": 0.3501, "theta": -0.0892, "rho": 0.4037, "theo": 116.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.16, "last_trade_time": "2026-07-30T12:04:44", "percent_change": 0.0, "prev_day_close": 109.724998474121}, {"option": "BE270219P00125000", "bid": 18.5, "bid_size": 29.0, "ask": 21.2, "ask_size": 77.0, "iv": 1.1618, "open_interest": 16.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0012, "vega": 0.352, "theta": -0.1014, "rho": -0.2417, "theo": 20.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.18, "last_trade_time": "2026-07-31T14:37:59", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BE270219C00130000", "bid": 112.2, "bid_size": 2.0, "ask": 115.85, "ask_size": 2.0, "iv": 1.1709, "open_interest": 1.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0012, "vega": 0.3673, "theta": -0.0944, "rho": 0.4084, "theo": 113.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.36, "last_trade_time": "2026-07-27T15:43:47", "percent_change": 0.0, "prev_day_close": 106.875}, {"option": "BE270219P00130000", "bid": 20.4, "bid_size": 41.0, "ask": 23.9, "ask_size": 103.0, "iv": 1.1695, "open_interest": 3.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0012, "vega": 0.3692, "theta": -0.1061, "rho": -0.2604, "theo": 21.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-07-31T14:37:59", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "BE270219C00135000", "bid": 109.3, "bid_size": 4.0, "ask": 113.0, "ask_size": 4.0, "iv": 1.1682, "open_interest": 6.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0013, "vega": 0.3841, "theta": -0.0994, "rho": 0.4124, "theo": 110.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-07-29T14:20:49", "percent_change": 0.0, "prev_day_close": 104.075000762939}, {"option": "BE270219P00135000", "bid": 22.4, "bid_size": 6.0, "ask": 25.6, "ask_size": 9.0, "iv": 1.1626, "open_interest": 135.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0013, "vega": 0.3859, "theta": -0.1106, "rho": -0.2802, "theo": 23.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-28T13:52:13", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BE270219C00140000", "bid": 106.65, "bid_size": 8.0, "ask": 110.15, "ask_size": 10.0, "iv": 1.1669, "open_interest": 2.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0013, "vega": 0.4006, "theta": -0.1042, "rho": 0.4156, "theo": 108.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-07-17T10:37:59", "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "BE270219P00140000", "bid": 24.65, "bid_size": 34.0, "ask": 27.3, "ask_size": 68.0, "iv": 1.1574, "open_interest": 66.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0013, "vega": 0.403, "theta": -0.1151, "rho": -0.2985, "theo": 26.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-07-31T14:34:33", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "BE270219C00145000", "bid": 103.75, "bid_size": 8.0, "ask": 107.45, "ask_size": 24.0, "iv": 1.1625, "open_interest": 1.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0014, "vega": 0.4166, "theta": -0.1089, "rho": 0.4182, "theo": 105.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.39, "last_trade_time": "2026-07-29T10:50:31", "percent_change": 0.0, "prev_day_close": 98.9750022888184}, {"option": "BE270219P00145000", "bid": 26.65, "bid_size": 135.0, "ask": 29.7, "ask_size": 104.0, "iv": 1.1558, "open_interest": 332.0, "volume": 327.0, "delta": -0.1754, "gamma": 0.0014, "vega": 0.4188, "theta": -0.1193, "rho": -0.3181, "theo": 28.1859, "change": -2.38, "open": 28.18, "high": 28.23, "low": 27.82, "tick": "down", "last_trade_price": 27.82, "last_trade_time": "2026-08-03T14:04:43", "percent_change": -7.88079, "prev_day_close": 30.1999998092651}, {"option": "BE270219C00150000", "bid": 101.3, "bid_size": 8.0, "ask": 104.7, "ask_size": 36.0, "iv": 1.1613, "open_interest": 64.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0014, "vega": 0.4318, "theta": -0.1134, "rho": 0.4205, "theo": 102.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.91, "last_trade_time": "2026-07-31T12:48:14", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "BE270219P00150000", "bid": 29.1, "bid_size": 106.0, "ask": 31.2, "ask_size": 7.0, "iv": 1.1474, "open_interest": 93.0, "volume": 11.0, "delta": -0.1858, "gamma": 0.0014, "vega": 0.4342, "theta": -0.1234, "rho": -0.3379, "theo": 30.4176, "change": 2.875, "open": 35.5, "high": 35.5, "low": 35.45, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-08-03T09:33:49", "percent_change": 8.82578, "prev_day_close": 32.5750007629394}, {"option": "BE270219C00155000", "bid": 98.6, "bid_size": 16.0, "ask": 102.05, "ask_size": 40.0, "iv": 1.1568, "open_interest": 3.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0015, "vega": 0.4465, "theta": -0.1177, "rho": 0.4224, "theo": 100.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.25, "last_trade_time": "2026-07-29T14:20:41", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "BE270219P00155000", "bid": 31.1, "bid_size": 75.0, "ask": 33.75, "ask_size": 11.0, "iv": 1.144, "open_interest": 199.0, "volume": 1.0, "delta": -0.1963, "gamma": 0.0015, "vega": 0.4486, "theta": -0.1273, "rho": -0.3585, "theo": 32.7233, "change": -2.665, "open": 32.31, "high": 32.31, "low": 32.31, "tick": "down", "last_trade_price": 32.31, "last_trade_time": "2026-08-03T10:35:41", "percent_change": -7.61973, "prev_day_close": 34.9750003814697}, {"option": "BE270219C00160000", "bid": 96.4, "bid_size": 7.0, "ask": 99.5, "ask_size": 54.0, "iv": 1.1575, "open_interest": 60.0, "volume": 1.0, "delta": 0.7972, "gamma": 0.0015, "vega": 0.4606, "theta": -0.1218, "rho": 0.4238, "theo": 97.5561, "change": 3.98, "open": 95.33, "high": 95.33, "low": 95.33, "tick": "up", "last_trade_price": 95.33, "last_trade_time": "2026-08-03T12:53:18", "percent_change": 4.35687, "prev_day_close": 91.3499984741211}, {"option": "BE270219P00160000", "bid": 33.4, "bid_size": 211.0, "ask": 36.55, "ask_size": 116.0, "iv": 1.1462, "open_interest": 61.0, "volume": 5.0, "delta": -0.2068, "gamma": 0.0016, "vega": 0.4628, "theta": -0.131, "rho": -0.3784, "theo": 35.1003, "change": -1.875, "open": 35.05, "high": 35.2, "low": 35.05, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-03T11:48:43", "percent_change": -5.05732, "prev_day_close": 37.0750007629394}, {"option": "BE270219C00165000", "bid": 93.6, "bid_size": 12.0, "ask": 97.0, "ask_size": 32.0, "iv": 1.1508, "open_interest": 12.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0016, "vega": 0.4743, "theta": -0.1258, "rho": 0.4246, "theo": 95.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.67, "last_trade_time": "2026-07-31T10:05:08", "percent_change": 0.0, "prev_day_close": 88.9750022888184}, {"option": "BE270219P00165000", "bid": 36.3, "bid_size": 32.0, "ask": 38.9, "ask_size": 33.0, "iv": 1.1478, "open_interest": 28.0, "volume": 1.0, "delta": -0.2174, "gamma": 0.0016, "vega": 0.4768, "theta": -0.1346, "rho": -0.3979, "theo": 37.553, "change": -2.545, "open": 37.43, "high": 37.43, "low": 37.43, "tick": "down", "last_trade_price": 37.43, "last_trade_time": "2026-08-03T10:32:55", "percent_change": -6.36648, "prev_day_close": 39.9750003814697}, {"option": "BE270219C00170000", "bid": 91.2, "bid_size": 22.0, "ask": 94.6, "ask_size": 84.0, "iv": 1.1478, "open_interest": 68.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0016, "vega": 0.4873, "theta": -0.1296, "rho": 0.425, "theo": 92.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.05, "last_trade_time": "2026-07-31T10:07:26", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "BE270219P00170000", "bid": 38.25, "bid_size": 104.0, "ask": 41.0, "ask_size": 36.0, "iv": 1.1356, "open_interest": 1363.0, "volume": 1.0, "delta": -0.228, "gamma": 0.0016, "vega": 0.4897, "theta": -0.138, "rho": -0.4185, "theo": 40.0781, "change": -1.37, "open": 41.53, "high": 41.53, "low": 41.53, "tick": "down", "last_trade_price": 41.53, "last_trade_time": "2026-08-03T10:02:21", "percent_change": -3.19347, "prev_day_close": 42.8999996185303}, {"option": "BE270219C00175000", "bid": 89.0, "bid_size": 15.0, "ask": 92.3, "ask_size": 75.0, "iv": 1.147, "open_interest": 31.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0017, "vega": 0.4997, "theta": -0.1332, "rho": 0.4251, "theo": 90.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-07-31T15:38:48", "percent_change": 0.0, "prev_day_close": 84.7749977111816}, {"option": "BE270219P00175000", "bid": 41.5, "bid_size": 19.0, "ask": 43.6, "ask_size": 17.0, "iv": 1.1405, "open_interest": 10.0, "volume": 12.0, "delta": -0.2386, "gamma": 0.0017, "vega": 0.5022, "theta": -0.1412, "rho": -0.4388, "theo": 42.6701, "change": -2.965, "open": 46.86, "high": 46.86, "low": 42.46, "tick": "down", "last_trade_price": 42.46, "last_trade_time": "2026-08-03T14:53:18", "percent_change": -6.52725, "prev_day_close": 45.4250011444092}, {"option": "BE270219C00180000", "bid": 87.0, "bid_size": 19.0, "ask": 90.1, "ask_size": 98.0, "iv": 1.148, "open_interest": 69.0, "volume": 1.0, "delta": 0.7557, "gamma": 0.0017, "vega": 0.5115, "theta": -0.1366, "rho": 0.425, "theo": 88.196, "change": -7.625, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T09:38:53", "percent_change": -9.22844, "prev_day_close": 82.625}, {"option": "BE270219P00180000", "bid": 44.0, "bid_size": 16.0, "ask": 46.1, "ask_size": 9.0, "iv": 1.1357, "open_interest": 78.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0017, "vega": 0.5137, "theta": -0.1442, "rho": -0.4609, "theo": 45.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-07-31T09:52:07", "percent_change": 0.0, "prev_day_close": 48.4249992370606}, {"option": "BE270219C00185000", "bid": 84.8, "bid_size": 23.0, "ask": 87.9, "ask_size": 181.0, "iv": 1.1458, "open_interest": 12.0, "volume": 1.0, "delta": 0.7453, "gamma": 0.0017, "vega": 0.5227, "theta": -0.1399, "rho": 0.4246, "theo": 86.0127, "change": 8.15, "open": 88.95, "high": 88.95, "low": 88.95, "tick": "up", "last_trade_price": 88.95, "last_trade_time": "2026-08-03T10:39:58", "percent_change": 10.0866, "prev_day_close": 80.7999992370606}, {"option": "BE270219P00185000", "bid": 46.0, "bid_size": 27.0, "ask": 49.2, "ask_size": 13.0, "iv": 1.1309, "open_interest": 53.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0018, "vega": 0.5249, "theta": -0.1471, "rho": -0.4806, "theo": 48.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.05, "last_trade_time": "2026-07-30T09:43:53", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "BE270219C00190000", "bid": 82.55, "bid_size": 30.0, "ask": 85.9, "ask_size": 200.0, "iv": 1.144, "open_interest": 32.0, "volume": 12.0, "delta": 0.735, "gamma": 0.0018, "vega": 0.5334, "theta": -0.143, "rho": 0.4236, "theo": 83.891, "change": 2.655, "open": 67.0, "high": 82.5, "low": 67.0, "tick": "no_change", "last_trade_price": 81.53, "last_trade_time": "2026-08-03T12:43:33", "percent_change": 3.36609, "prev_day_close": 78.875}, {"option": "BE270219P00190000", "bid": 48.95, "bid_size": 128.0, "ask": 51.7, "ask_size": 19.0, "iv": 1.1283, "open_interest": 674.0, "volume": 1.0, "delta": -0.2703, "gamma": 0.0018, "vega": 0.5357, "theta": -0.1498, "rho": -0.4996, "theo": 50.8303, "change": -3.95, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T11:09:20", "percent_change": -7.32159, "prev_day_close": 53.9499988555908}, {"option": "BE270219C00195000", "bid": 80.5, "bid_size": 23.0, "ask": 83.8, "ask_size": 159.0, "iv": 1.142, "open_interest": 9.0, "volume": 1.0, "delta": 0.7247, "gamma": 0.0018, "vega": 0.5435, "theta": -0.1459, "rho": 0.4223, "theo": 81.8301, "change": -11.875, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T09:31:54", "percent_change": -15.4472, "prev_day_close": 76.875}, {"option": "BE270219P00195000", "bid": 51.65, "bid_size": 37.0, "ask": 54.65, "ask_size": 12.0, "iv": 1.1265, "open_interest": 74.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0019, "vega": 0.5458, "theta": -0.1524, "rho": -0.518, "theo": 53.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-07-30T10:56:28", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "BE270219C00200000", "bid": 78.4, "bid_size": 16.0, "ask": 81.75, "ask_size": 190.0, "iv": 1.1391, "open_interest": 40.0, "volume": 13.0, "delta": 0.7144, "gamma": 0.0018, "vega": 0.553, "theta": -0.1486, "rho": 0.4208, "theo": 79.8282, "change": -5.525, "open": 65.7, "high": 69.5, "low": 65.7, "tick": "up", "last_trade_price": 69.45, "last_trade_time": "2026-08-03T09:54:56", "percent_change": -7.36913, "prev_day_close": 74.9750022888184}, {"option": "BE270219P00200000", "bid": 55.0, "bid_size": 37.0, "ask": 57.5, "ask_size": 12.0, "iv": 1.1286, "open_interest": 192.0, "volume": 5.0, "delta": -0.2913, "gamma": 0.0019, "vega": 0.5553, "theta": -0.1547, "rho": -0.54, "theo": 56.5884, "change": -2.435, "open": 57.54, "high": 57.54, "low": 57.54, "tick": "down", "last_trade_price": 57.54, "last_trade_time": "2026-08-03T10:19:21", "percent_change": -4.06003, "prev_day_close": 59.9750003814697}, {"option": "BE270219C00210000", "bid": 74.6, "bid_size": 3.0, "ask": 77.85, "ask_size": 53.0, "iv": 1.1363, "open_interest": 41.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0019, "vega": 0.5704, "theta": -0.1536, "rho": 0.4175, "theo": 75.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.9, "last_trade_time": "2026-07-31T15:39:48", "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "BE270219P00210000", "bid": 60.5, "bid_size": 54.0, "ask": 64.05, "ask_size": 31.0, "iv": 1.1267, "open_interest": 65.0, "volume": 2.0, "delta": -0.3121, "gamma": 0.002, "vega": 0.5725, "theta": -0.159, "rho": -0.5818, "theo": 62.5731, "change": -3.05, "open": 63.05, "high": 63.15, "low": 63.05, "tick": "up", "last_trade_price": 63.15, "last_trade_time": "2026-08-03T12:42:06", "percent_change": -4.60725, "prev_day_close": 66.2000007629394}, {"option": "BE270219C00220000", "bid": 71.05, "bid_size": 24.0, "ask": 74.35, "ask_size": 146.0, "iv": 1.135, "open_interest": 22.0, "volume": 34.0, "delta": 0.6741, "gamma": 0.002, "vega": 0.5857, "theta": -0.158, "rho": 0.4133, "theo": 72.3678, "change": 3.185, "open": 57.05, "high": 71.46, "low": 57.05, "tick": "no_change", "last_trade_price": 71.46, "last_trade_time": "2026-08-03T12:49:08", "percent_change": 4.66496, "prev_day_close": 68.2749977111816}, {"option": "BE270219P00220000", "bid": 67.0, "bid_size": 120.0, "ask": 69.8, "ask_size": 8.0, "iv": 1.1231, "open_interest": 32.0, "volume": 25.0, "delta": -0.3326, "gamma": 0.002, "vega": 0.5874, "theta": -0.1627, "rho": -0.6186, "theo": 68.7717, "change": -4.01, "open": 68.03, "high": 68.64, "low": 68.03, "tick": "no_change", "last_trade_price": 68.64, "last_trade_time": "2026-08-03T15:28:58", "percent_change": -5.51961, "prev_day_close": 72.6499977111816}, {"option": "BE270219C00230000", "bid": 67.75, "bid_size": 30.0, "ask": 70.2, "ask_size": 15.0, "iv": 1.1276, "open_interest": 44.0, "volume": 2.0, "delta": 0.6545, "gamma": 0.002, "vega": 0.599, "theta": -0.1618, "rho": 0.408, "theo": 68.9459, "change": 4.195, "open": 67.51, "high": 69.27, "low": 67.51, "tick": "up", "last_trade_price": 69.27, "last_trade_time": "2026-08-03T15:27:38", "percent_change": 6.44641, "prev_day_close": 65.0750007629394}, {"option": "BE270219P00230000", "bid": 73.05, "bid_size": 32.0, "ask": 76.35, "ask_size": 6.0, "iv": 1.119, "open_interest": 113.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.0021, "vega": 0.6004, "theta": -0.1658, "rho": -0.6578, "theo": 75.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.8, "last_trade_time": "2026-07-31T10:51:11", "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "BE270219C00240000", "bid": 64.2, "bid_size": 44.0, "ask": 67.4, "ask_size": 238.0, "iv": 1.1264, "open_interest": 66.0, "volume": 24.0, "delta": 0.6352, "gamma": 0.0021, "vega": 0.6104, "theta": -0.165, "rho": 0.4025, "theo": 65.7143, "change": 2.205, "open": 56.55, "high": 65.0, "low": 56.3, "tick": "down", "last_trade_price": 64.33, "last_trade_time": "2026-08-03T12:53:18", "percent_change": 3.5493, "prev_day_close": 62.125}, {"option": "BE270219P00240000", "bid": 80.0, "bid_size": 19.0, "ask": 83.05, "ask_size": 5.0, "iv": 1.1206, "open_interest": 46.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0021, "vega": 0.6115, "theta": -0.1683, "rho": -0.6971, "theo": 81.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.27, "last_trade_time": "2026-07-30T11:07:04", "percent_change": 0.0, "prev_day_close": 86.0750007629394}, {"option": "BE270219C00250000", "bid": 61.6, "bid_size": 23.0, "ask": 64.55, "ask_size": 169.0, "iv": 1.1297, "open_interest": 85.0, "volume": 9.0, "delta": 0.6163, "gamma": 0.0021, "vega": 0.62, "theta": -0.1678, "rho": 0.3967, "theo": 62.6587, "change": 3.6, "open": 52.75, "high": 63.65, "low": 52.75, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-08-03T13:49:19", "percent_change": 6.08108, "prev_day_close": 59.2000007629394}, {"option": "BE270219P00250000", "bid": 86.85, "bid_size": 97.0, "ask": 89.9, "ask_size": 29.0, "iv": 1.1198, "open_interest": 334.0, "volume": 8.0, "delta": -0.392, "gamma": 0.0022, "vega": 0.6207, "theta": -0.1704, "rho": -0.7342, "theo": 88.5753, "change": -4.425, "open": 88.0, "high": 88.6, "low": 88.0, "tick": "no_change", "last_trade_price": 88.6, "last_trade_time": "2026-08-03T15:28:20", "percent_change": -4.75678, "prev_day_close": 93.0249977111816}, {"option": "BE270219C00260000", "bid": 58.5, "bid_size": 42.0, "ask": 61.65, "ask_size": 234.0, "iv": 1.126, "open_interest": 106.0, "volume": 3.0, "delta": 0.5979, "gamma": 0.0021, "vega": 0.6278, "theta": -0.17, "rho": 0.39, "theo": 59.7702, "change": 2.15, "open": 54.2, "high": 58.65, "low": 54.2, "tick": "up", "last_trade_price": 58.65, "last_trade_time": "2026-08-03T12:33:18", "percent_change": 3.80531, "prev_day_close": 56.5}, {"option": "BE270219P00260000", "bid": 93.5, "bid_size": 7.0, "ask": 96.9, "ask_size": 12.0, "iv": 1.1156, "open_interest": 64.0, "volume": 1.0, "delta": -0.4112, "gamma": 0.0022, "vega": 0.6274, "theta": -0.1719, "rho": -0.7647, "theo": 95.5492, "change": -4.8, "open": 95.35, "high": 95.35, "low": 95.35, "tick": "up", "last_trade_price": 95.35, "last_trade_time": "2026-08-03T11:39:27", "percent_change": -4.79281, "prev_day_close": 100.150001525879}, {"option": "BE270219C00270000", "bid": 55.9, "bid_size": 58.0, "ask": 59.35, "ask_size": 279.0, "iv": 1.129, "open_interest": 106.0, "volume": 15.0, "delta": 0.5799, "gamma": 0.0022, "vega": 0.634, "theta": -0.1718, "rho": 0.383, "theo": 57.0235, "change": 2.365, "open": 58.9, "high": 58.9, "low": 54.5, "tick": "up", "last_trade_price": 56.34, "last_trade_time": "2026-08-03T12:51:45", "percent_change": 4.38166, "prev_day_close": 53.9750003814697}, {"option": "BE270219P00270000", "bid": 100.5, "bid_size": 12.0, "ask": 104.05, "ask_size": 10.0, "iv": 1.1134, "open_interest": 19.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.0022, "vega": 0.6334, "theta": -0.1731, "rho": -0.8045, "theo": 102.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.55, "last_trade_time": "2026-07-31T09:33:53", "percent_change": 0.0, "prev_day_close": 107.724998474121}, {"option": "BE270219C00280000", "bid": 53.35, "bid_size": 7.0, "ask": 56.35, "ask_size": 112.0, "iv": 1.1241, "open_interest": 46.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0022, "vega": 0.639, "theta": -0.1732, "rho": 0.3762, "theo": 54.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.77, "last_trade_time": "2026-07-31T13:11:21", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "BE270219P00280000", "bid": 108.0, "bid_size": 26.0, "ask": 111.25, "ask_size": 13.0, "iv": 1.113, "open_interest": 8.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.0022, "vega": 0.638, "theta": -0.1738, "rho": -0.8417, "theo": 109.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.19, "last_trade_time": "2026-07-31T09:33:53", "percent_change": 0.0, "prev_day_close": 114.974998474121}, {"option": "BE270219C00290000", "bid": 50.85, "bid_size": 19.0, "ask": 53.75, "ask_size": 182.0, "iv": 1.121, "open_interest": 65.0, "volume": 1.0, "delta": 0.5454, "gamma": 0.0022, "vega": 0.6427, "theta": -0.1742, "rho": 0.3692, "theo": 52.0151, "change": 4.575, "open": 53.9, "high": 53.9, "low": 53.9, "tick": "up", "last_trade_price": 53.9, "last_trade_time": "2026-08-03T14:06:18", "percent_change": 9.27521, "prev_day_close": 49.3250007629394}, {"option": "BE270219P00290000", "bid": 115.5, "bid_size": 7.0, "ask": 119.15, "ask_size": 12.0, "iv": 1.1161, "open_interest": 3.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0023, "vega": 0.6408, "theta": -0.1742, "rho": -0.8702, "theo": 117.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.9, "last_trade_time": "2026-07-22T11:22:55", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "BE270219C00300000", "bid": 48.65, "bid_size": 2.0, "ask": 51.6, "ask_size": 263.0, "iv": 1.1218, "open_interest": 87.0, "volume": 18.0, "delta": 0.5288, "gamma": 0.0022, "vega": 0.6449, "theta": -0.1749, "rho": 0.3616, "theo": 49.7011, "change": 3.475, "open": 38.55, "high": 50.65, "low": 38.55, "tick": "no_change", "last_trade_price": 50.65, "last_trade_time": "2026-08-03T15:25:09", "percent_change": 7.36619, "prev_day_close": 47.1750011444092}, {"option": "BE270219P00300000", "bid": 123.0, "bid_size": 25.0, "ask": 126.4, "ask_size": 14.0, "iv": 1.1119, "open_interest": 58.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0023, "vega": 0.6411, "theta": -0.1742, "rho": -0.8951, "theo": 124.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.95, "last_trade_time": "2026-07-27T10:01:46", "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "BE270219C00310000", "bid": 46.45, "bid_size": 9.0, "ask": 49.1, "ask_size": 121.0, "iv": 1.1183, "open_interest": 30.0, "volume": 2.0, "delta": 0.5126, "gamma": 0.0022, "vega": 0.6459, "theta": -0.1752, "rho": 0.3538, "theo": 47.4962, "change": -5.25, "open": 40.1, "high": 40.1, "low": 39.9, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-03T09:54:41", "percent_change": -11.6279, "prev_day_close": 45.1500015258789}, {"option": "BE270219P00310000", "bid": 130.5, "bid_size": 12.0, "ask": 134.05, "ask_size": 11.0, "iv": 1.1089, "open_interest": 5.0, "volume": 0.0, "delta": -0.4997, "gamma": 0.0023, "vega": 0.6417, "theta": -0.1739, "rho": -0.9293, "theo": 132.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 168.84, "last_trade_time": "2026-07-29T12:44:27", "percent_change": 0.0, "prev_day_close": 138.300003051758}, {"option": "BE270219C00320000", "bid": 44.2, "bid_size": 24.0, "ask": 47.75, "ask_size": 291.0, "iv": 1.1214, "open_interest": 29.0, "volume": 12.0, "delta": 0.497, "gamma": 0.0022, "vega": 0.646, "theta": -0.1752, "rho": 0.3463, "theo": 45.423, "change": 1.36, "open": 41.39, "high": 44.51, "low": 41.39, "tick": "up", "last_trade_price": 44.46, "last_trade_time": "2026-08-03T10:19:49", "percent_change": 3.15545, "prev_day_close": 43.1000003814697}, {"option": "BE270219P00320000", "bid": 138.5, "bid_size": 12.0, "ask": 141.85, "ask_size": 6.0, "iv": 1.1092, "open_interest": 3.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0023, "vega": 0.6411, "theta": -0.1733, "rho": -0.9598, "theo": 140.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.45, "last_trade_time": "2026-07-02T13:43:51", "percent_change": 0.0, "prev_day_close": 146.275001525879}, {"option": "BE270219C00330000", "bid": 42.2, "bid_size": 35.0, "ask": 45.75, "ask_size": 214.0, "iv": 1.1196, "open_interest": 30.0, "volume": 2.0, "delta": 0.4819, "gamma": 0.0022, "vega": 0.6454, "theta": -0.175, "rho": 0.3391, "theo": 43.4715, "change": -4.4, "open": 36.6, "high": 36.8, "low": 36.6, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-08-03T09:54:26", "percent_change": -10.6796, "prev_day_close": 41.2000007629394}, {"option": "BE270219P00330000", "bid": 146.7, "bid_size": 9.0, "ask": 150.05, "ask_size": 8.0, "iv": 1.1126, "open_interest": 16.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0023, "vega": 0.6399, "theta": -0.1725, "rho": -0.9893, "theo": 148.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.15, "last_trade_time": "2026-06-24T10:16:22", "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "BE270219C00340000", "bid": 40.05, "bid_size": 73.0, "ask": 43.45, "ask_size": 99.0, "iv": 1.1131, "open_interest": 55.0, "volume": 2.0, "delta": 0.4672, "gamma": 0.0022, "vega": 0.6438, "theta": -0.1745, "rho": 0.3316, "theo": 41.6064, "change": -4.925, "open": 34.9, "high": 34.9, "low": 34.75, "tick": "down", "last_trade_price": 34.75, "last_trade_time": "2026-08-03T09:54:13", "percent_change": -12.4134, "prev_day_close": 39.6750011444092}, {"option": "BE270219P00340000", "bid": 154.8, "bid_size": 7.0, "ask": 158.15, "ask_size": 9.0, "iv": 1.1129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5475, "gamma": 0.0023, "vega": 0.6358, "theta": -0.1714, "rho": -1.0058, "theo": 156.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.925003051758}, {"option": "BE270219C00350000", "bid": 38.0, "bid_size": 38.0, "ask": 41.8, "ask_size": 79.0, "iv": 1.1109, "open_interest": 94.0, "volume": 0.0, "delta": 0.4529, "gamma": 0.0022, "vega": 0.6412, "theta": -0.1739, "rho": 0.3239, "theo": 39.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.73, "last_trade_time": "2026-07-31T15:55:02", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "BE270219P00350000", "bid": 162.7, "bid_size": 9.0, "ask": 166.0, "ask_size": 9.0, "iv": 1.1076, "open_interest": 3.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0023, "vega": 0.6307, "theta": -0.1701, "rho": -1.0257, "theo": 164.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.12, "last_trade_time": "2026-07-09T09:34:39", "percent_change": 0.0, "prev_day_close": 170.775001525879}, {"option": "BE270219C00360000", "bid": 36.7, "bid_size": 31.0, "ask": 40.15, "ask_size": 64.0, "iv": 1.1132, "open_interest": 29.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0022, "vega": 0.6378, "theta": -0.173, "rho": 0.3162, "theo": 38.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.25, "last_trade_time": "2026-07-31T15:27:21", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "BE270219P00360000", "bid": 170.65, "bid_size": 6.0, "ask": 174.3, "ask_size": 10.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0023, "vega": 0.6271, "theta": -0.1686, "rho": -1.0576, "theo": 172.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "BE270219C00370000", "bid": 35.0, "bid_size": 36.0, "ask": 38.35, "ask_size": 53.0, "iv": 1.1099, "open_interest": 81.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0022, "vega": 0.634, "theta": -0.1719, "rho": 0.3088, "theo": 36.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.94, "last_trade_time": "2026-07-29T10:32:08", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "BE270219P00370000", "bid": 179.0, "bid_size": 7.0, "ask": 182.5, "ask_size": 6.0, "iv": 1.1039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0023, "vega": 0.6224, "theta": -0.1669, "rho": -1.0796, "theo": 181.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "BE270219C00380000", "bid": 33.65, "bid_size": 54.0, "ask": 36.7, "ask_size": 83.0, "iv": 1.1094, "open_interest": 32.0, "volume": 11.0, "delta": 0.4128, "gamma": 0.0022, "vega": 0.6298, "theta": -0.1707, "rho": 0.3017, "theo": 35.0561, "change": 0.375, "open": 29.25, "high": 33.85, "low": 28.8, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-08-03T10:19:41", "percent_change": 1.12024, "prev_day_close": 33.4749994277954}, {"option": "BE270219P00380000", "bid": 187.5, "bid_size": 7.0, "ask": 191.0, "ask_size": 6.0, "iv": 1.1045, "open_interest": 1.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0023, "vega": 0.6172, "theta": -0.1651, "rho": -1.1036, "theo": 189.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.85, "last_trade_time": "2026-06-29T09:59:28", "percent_change": 0.0, "prev_day_close": 196.325004577637}, {"option": "BE270219C00390000", "bid": 31.85, "bid_size": 136.0, "ask": 35.4, "ask_size": 132.0, "iv": 1.1069, "open_interest": 34.0, "volume": 15.0, "delta": 0.4003, "gamma": 0.0021, "vega": 0.625, "theta": -0.1693, "rho": 0.2946, "theo": 33.6182, "change": 2.275, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-03T15:36:50", "percent_change": 7.08171, "prev_day_close": 32.125}, {"option": "BE270219P00390000", "bid": 196.0, "bid_size": 10.0, "ask": 199.5, "ask_size": 8.0, "iv": 1.1042, "open_interest": 1.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0023, "vega": 0.6096, "theta": -0.1632, "rho": -1.1113, "theo": 197.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.24, "last_trade_time": "2026-07-21T10:51:17", "percent_change": 0.0, "prev_day_close": 204.949996948242}, {"option": "BE270219C00400000", "bid": 30.6, "bid_size": 34.0, "ask": 34.35, "ask_size": 106.0, "iv": 1.1097, "open_interest": 109.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0021, "vega": 0.6195, "theta": -0.1678, "rho": 0.2874, "theo": 32.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-31T11:51:19", "percent_change": 0.0, "prev_day_close": 30.8749990463257}, {"option": "BE270219P00400000", "bid": 204.5, "bid_size": 7.0, "ask": 208.25, "ask_size": 6.0, "iv": 1.1049, "open_interest": 1.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0023, "vega": 0.6003, "theta": -0.1612, "rho": -1.1235, "theo": 206.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.98, "last_trade_time": "2026-07-16T13:22:40", "percent_change": 0.0, "prev_day_close": 213.574996948242}, {"option": "BE270219C00410000", "bid": 29.45, "bid_size": 5.0, "ask": 32.55, "ask_size": 11.0, "iv": 1.1062, "open_interest": 10.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0021, "vega": 0.6136, "theta": -0.1662, "rho": 0.2802, "theo": 30.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-07-29T10:27:12", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "BE270219P00410000", "bid": 213.05, "bid_size": 7.0, "ask": 216.85, "ask_size": 1.0, "iv": 1.1033, "open_interest": 1.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0023, "vega": 0.5931, "theta": -0.1589, "rho": -1.143, "theo": 215.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.69, "last_trade_time": "2026-07-16T10:41:50", "percent_change": 0.0, "prev_day_close": 222.149993896484}, {"option": "BE270219C00420000", "bid": 28.4, "bid_size": 8.0, "ask": 32.0, "ask_size": 27.0, "iv": 1.1128, "open_interest": 70.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0021, "vega": 0.6073, "theta": -0.1645, "rho": 0.2732, "theo": 29.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-07-27T10:44:56", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "BE270219P00420000", "bid": 221.6, "bid_size": 9.0, "ask": 225.5, "ask_size": 6.0, "iv": 1.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0023, "vega": 0.5869, "theta": -0.1566, "rho": -1.168, "theo": 223.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.224998474121}, {"option": "BE270219C00430000", "bid": 26.5, "bid_size": 177.0, "ask": 30.2, "ask_size": 157.0, "iv": 1.1011, "open_interest": 64.0, "volume": 8.0, "delta": 0.3543, "gamma": 0.0021, "vega": 0.6009, "theta": -0.1627, "rho": 0.2665, "theo": 28.5421, "change": 1.45, "open": 27.6, "high": 28.9, "low": 27.6, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-08-03T15:28:16", "percent_change": 5.28233, "prev_day_close": 27.4499998092651}, {"option": "BE270219P00430000", "bid": 230.5, "bid_size": 7.0, "ask": 233.95, "ask_size": 6.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.6682, "gamma": 0.0022, "vega": 0.5779, "theta": -0.1543, "rho": -1.1777, "theo": 232.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "BE270219C00440000", "bid": 26.25, "bid_size": 7.0, "ask": 29.15, "ask_size": 46.0, "iv": 1.1085, "open_interest": 19.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.002, "vega": 0.5943, "theta": -0.1608, "rho": 0.2601, "theo": 27.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.67, "last_trade_time": "2026-07-30T13:06:42", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "BE270219P00440000", "bid": 239.35, "bid_size": 8.0, "ask": 242.75, "ask_size": 8.0, "iv": 1.0982, "open_interest": 15.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.0022, "vega": 0.5702, "theta": -0.1518, "rho": -1.1876, "theo": 241.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 271.85, "last_trade_time": "2026-07-27T09:58:07", "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "BE270219C00450000", "bid": 24.85, "bid_size": 107.0, "ask": 27.3, "ask_size": 56.0, "iv": 1.0985, "open_interest": 171.0, "volume": 1.0, "delta": 0.3335, "gamma": 0.002, "vega": 0.5875, "theta": -0.1589, "rho": 0.2537, "theo": 26.3553, "change": 1.025, "open": 26.55, "high": 26.55, "low": 26.55, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-03T14:02:54", "percent_change": 4.01567, "prev_day_close": 25.5250005722046}, {"option": "BE270219P00450000", "bid": 248.25, "bid_size": 8.0, "ask": 251.75, "ask_size": 8.0, "iv": 1.0989, "open_interest": 1.0, "volume": 0.0, "delta": -0.691, "gamma": 0.0022, "vega": 0.5597, "theta": -0.1494, "rho": -1.1852, "theo": 250.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.95, "last_trade_time": "2026-06-24T09:44:37", "percent_change": 0.0, "prev_day_close": 257.949996948242}, {"option": "BE270219C00460000", "bid": 23.7, "bid_size": 38.0, "ask": 26.4, "ask_size": 15.0, "iv": 1.0979, "open_interest": 43.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.002, "vega": 0.5802, "theta": -0.1569, "rho": 0.2473, "theo": 25.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.19, "last_trade_time": "2026-07-31T10:37:42", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "BE270219P00460000", "bid": 257.2, "bid_size": 9.0, "ask": 260.7, "ask_size": 9.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0022, "vega": 0.5482, "theta": -0.1469, "rho": -1.1906, "theo": 259.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.074996948242}, {"option": "BE270219C00470000", "bid": 23.15, "bid_size": 16.0, "ask": 25.95, "ask_size": 26.0, "iv": 1.1058, "open_interest": 56.0, "volume": 0.0, "delta": 0.314, "gamma": 0.002, "vega": 0.5726, "theta": -0.1548, "rho": 0.2409, "theo": 24.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.33, "last_trade_time": "2026-07-17T12:45:14", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "BE270219P00470000", "bid": 266.2, "bid_size": 8.0, "ask": 269.9, "ask_size": 6.0, "iv": 1.1001, "open_interest": 10.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0022, "vega": 0.5374, "theta": -0.1442, "rho": -1.1994, "theo": 268.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.6, "last_trade_time": "2026-07-16T15:48:07", "percent_change": 0.0, "prev_day_close": 276.025009155273}, {"option": "BE270219C00480000", "bid": 22.05, "bid_size": 10.0, "ask": 25.3, "ask_size": 137.0, "iv": 1.1061, "open_interest": 153.0, "volume": 216.0, "delta": 0.3048, "gamma": 0.002, "vega": 0.565, "theta": -0.1528, "rho": 0.2347, "theo": 23.4458, "change": -0.125, "open": 22.8, "high": 22.82, "low": 22.75, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-08-03T13:13:31", "percent_change": -0.545257, "prev_day_close": 22.9250001907349}, {"option": "BE270219P00480000", "bid": 275.25, "bid_size": 8.0, "ask": 278.7, "ask_size": 8.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0022, "vega": 0.5293, "theta": -0.1415, "rho": -1.2155, "theo": 277.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.100006103516}, {"option": "BE270219C00490000", "bid": 21.0, "bid_size": 34.0, "ask": 24.0, "ask_size": 46.0, "iv": 1.1005, "open_interest": 16.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0019, "vega": 0.5573, "theta": -0.1507, "rho": 0.2288, "theo": 22.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-07-31T12:18:11", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BE270219P00490000", "bid": 284.4, "bid_size": 8.0, "ask": 287.8, "ask_size": 9.0, "iv": 1.0979, "open_interest": 6.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.0022, "vega": 0.521, "theta": -0.1389, "rho": -1.2258, "theo": 286.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.45, "last_trade_time": "2026-06-26T11:12:40", "percent_change": 0.0, "prev_day_close": 294.149993896484}, {"option": "BE270219C00500000", "bid": 20.15, "bid_size": 175.0, "ask": 23.3, "ask_size": 143.0, "iv": 1.1013, "open_interest": 559.0, "volume": 29.0, "delta": 0.2873, "gamma": 0.0019, "vega": 0.5497, "theta": -0.1485, "rho": 0.2231, "theo": 21.7243, "change": 0.36, "open": 18.0, "high": 23.0, "low": 18.0, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-08-03T14:53:08", "percent_change": 1.70616, "prev_day_close": 21.1000003814697}, {"option": "BE270219P00500000", "bid": 293.7, "bid_size": 17.0, "ask": 297.15, "ask_size": 3.0, "iv": 1.1018, "open_interest": 0.0, "volume": 1.0, "delta": -0.7421, "gamma": 0.0021, "vega": 0.5104, "theta": -0.1363, "rho": -1.2299, "theo": 295.3981, "change": -8.585, "open": 295.09, "high": 295.09, "low": 295.09, "tick": "down", "last_trade_price": 295.09, "last_trade_time": "2026-08-03T15:52:45", "percent_change": -2.82704, "prev_day_close": 303.675003051758}, {"option": "BE270219C00510000", "bid": 19.35, "bid_size": 14.0, "ask": 22.5, "ask_size": 11.0, "iv": 1.101, "open_interest": 124.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0019, "vega": 0.542, "theta": -0.1464, "rho": 0.2176, "theo": 20.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-07-31T14:34:39", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BE270219P00510000", "bid": 302.55, "bid_size": 8.0, "ask": 306.35, "ask_size": 6.0, "iv": 1.0982, "open_interest": 21.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0021, "vega": 0.4999, "theta": -0.1336, "rho": -1.2138, "theo": 304.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.35, "last_trade_time": "2026-07-22T13:15:07", "percent_change": 0.0, "prev_day_close": 312.550003051758}, {"option": "BE270617C00040000", "bid": 180.5, "bid_size": 8.0, "ask": 185.0, "ask_size": 1.0, "iv": 1.3077, "open_interest": 134.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0002, "vega": 0.0914, "theta": 0.0, "rho": 0.2757, "theo": 182.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.5, "last_trade_time": "2026-07-30T14:49:21", "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "BE270617P00040000", "bid": 2.4, "bid_size": 3.0, "ask": 3.75, "ask_size": 598.0, "iv": 1.2739, "open_interest": 343.0, "volume": 22.0, "delta": -0.0182, "gamma": 0.0002, "vega": 0.0914, "theta": -0.0171, "rho": -0.0531, "theo": 2.5524, "change": -0.12, "open": 3.0, "high": 3.0, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T11:03:45", "percent_change": -4.33213, "prev_day_close": 2.76999998092651}, {"option": "BE270617C00045000", "bid": 177.5, "bid_size": 8.0, "ask": 181.0, "ask_size": 7.0, "iv": 1.2863, "open_interest": 13.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0002, "vega": 0.111, "theta": 0.0, "rho": 0.3029, "theo": 178.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.22, "last_trade_time": "2026-07-24T14:24:05", "percent_change": 0.0, "prev_day_close": 170.474998474121}, {"option": "BE270617P00045000", "bid": 2.8, "bid_size": 12.0, "ask": 4.6, "ask_size": 393.0, "iv": 1.2419, "open_interest": 128.0, "volume": 3.0, "delta": -0.0229, "gamma": 0.0002, "vega": 0.1114, "theta": -0.0206, "rho": -0.0674, "theo": 3.3117, "change": -0.175, "open": 3.51, "high": 3.51, "low": 3.25, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-03T14:56:28", "percent_change": -5.03597, "prev_day_close": 3.47500002384186}, {"option": "BE270617C00050000", "bid": 173.5, "bid_size": 8.0, "ask": 177.0, "ask_size": 10.0, "iv": 1.2616, "open_interest": 68.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0003, "vega": 0.1315, "theta": -0.0001, "rho": 0.3283, "theo": 174.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.39, "last_trade_time": "2026-07-30T11:27:20", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "BE270617P00050000", "bid": 2.76, "bid_size": 134.0, "ask": 6.85, "ask_size": 737.0, "iv": 1.2448, "open_interest": 236.0, "volume": 1.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.1319, "theta": -0.0242, "rho": -0.0831, "theo": 4.1778, "change": -0.295, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-08-03T15:38:49", "percent_change": -6.51933, "prev_day_close": 4.52499985694885}, {"option": "BE270617C00055000", "bid": 169.5, "bid_size": 4.0, "ask": 173.5, "ask_size": 8.0, "iv": 1.2508, "open_interest": 5.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0003, "vega": 0.1526, "theta": -0.0044, "rho": 0.352, "theo": 170.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.84, "last_trade_time": "2026-07-16T12:02:31", "percent_change": 0.0, "prev_day_close": 162.949996948242}, {"option": "BE270617P00055000", "bid": 4.1, "bid_size": 65.0, "ask": 5.85, "ask_size": 91.0, "iv": 1.1787, "open_interest": 269.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0003, "vega": 0.1533, "theta": -0.028, "rho": -0.1004, "theo": 5.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-17T12:24:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BE270617C00060000", "bid": 165.5, "bid_size": 8.0, "ask": 169.5, "ask_size": 9.0, "iv": 1.2219, "open_interest": 126.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0004, "vega": 0.1744, "theta": -0.0088, "rho": 0.3737, "theo": 166.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.98, "last_trade_time": "2026-07-29T12:54:50", "percent_change": 0.0, "prev_day_close": 158.800003051758}, {"option": "BE270617P00060000", "bid": 5.2, "bid_size": 67.0, "ask": 7.2, "ask_size": 365.0, "iv": 1.1816, "open_interest": 453.0, "volume": 1.0, "delta": -0.0396, "gamma": 0.0004, "vega": 0.1754, "theta": -0.0318, "rho": -0.1188, "theo": 6.2224, "change": -0.575, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-03T12:56:30", "percent_change": -8.55018, "prev_day_close": 6.72499990463257}, {"option": "BE270617C00065000", "bid": 161.5, "bid_size": 8.0, "ask": 166.0, "ask_size": 7.0, "iv": 1.2057, "open_interest": 44.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0004, "vega": 0.1962, "theta": -0.0132, "rho": 0.3942, "theo": 163.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.0, "last_trade_time": "2026-07-29T12:54:50", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "BE270617P00065000", "bid": 6.6, "bid_size": 47.0, "ask": 9.9, "ask_size": 339.0, "iv": 1.2192, "open_interest": 158.0, "volume": 40.0, "delta": -0.0459, "gamma": 0.0004, "vega": 0.1974, "theta": -0.0356, "rho": -0.1384, "theo": 7.3983, "change": -0.75, "open": 7.05, "high": 7.25, "low": 7.05, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-08-03T12:08:59", "percent_change": -9.375, "prev_day_close": 8.0}, {"option": "BE270617C00070000", "bid": 158.0, "bid_size": 8.0, "ask": 162.5, "ask_size": 7.0, "iv": 1.2212, "open_interest": 14.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0004, "vega": 0.2184, "theta": -0.0176, "rho": 0.4128, "theo": 159.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.98, "last_trade_time": "2026-06-17T13:36:29", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "BE270617P00070000", "bid": 7.0, "bid_size": 627.0, "ask": 9.95, "ask_size": 625.0, "iv": 1.1618, "open_interest": 224.0, "volume": 101.0, "delta": -0.0525, "gamma": 0.0004, "vega": 0.22, "theta": -0.0394, "rho": -0.1593, "theo": 8.6744, "change": -0.475, "open": 10.0, "high": 10.0, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T15:24:05", "percent_change": -5.29248, "prev_day_close": 8.97499990463257}, {"option": "BE270617C00075000", "bid": 155.5, "bid_size": 6.0, "ask": 159.0, "ask_size": 5.0, "iv": 1.2092, "open_interest": 11.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0005, "vega": 0.2406, "theta": -0.022, "rho": 0.4301, "theo": 156.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.5, "last_trade_time": "2026-06-29T14:08:52", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "BE270617P00075000", "bid": 8.4, "bid_size": 73.0, "ask": 10.6, "ask_size": 6.0, "iv": 1.1428, "open_interest": 326.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0005, "vega": 0.2424, "theta": -0.0432, "rho": -0.1808, "theo": 10.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-07-31T15:24:03", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "BE270617C00080000", "bid": 152.0, "bid_size": 6.0, "ask": 155.5, "ask_size": 7.0, "iv": 1.1953, "open_interest": 44.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0005, "vega": 0.2626, "theta": -0.0264, "rho": 0.4462, "theo": 152.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.85, "last_trade_time": "2026-07-29T13:45:21", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "BE270617P00080000", "bid": 9.85, "bid_size": 252.0, "ask": 12.0, "ask_size": 16.0, "iv": 1.1384, "open_interest": 182.0, "volume": 1.0, "delta": -0.0666, "gamma": 0.0006, "vega": 0.2645, "theta": -0.047, "rho": -0.2037, "theo": 11.5224, "change": -1.0, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-03T14:15:30", "percent_change": -8.19672, "prev_day_close": 12.2000002861023}, {"option": "BE270617C00085000", "bid": 148.0, "bid_size": 8.0, "ask": 152.5, "ask_size": 11.0, "iv": 1.1799, "open_interest": 10.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0006, "vega": 0.2846, "theta": -0.0307, "rho": 0.4609, "theo": 149.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.32, "last_trade_time": "2026-06-05T15:04:09", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "BE270617P00085000", "bid": 11.45, "bid_size": 80.0, "ask": 14.2, "ask_size": 47.0, "iv": 1.1479, "open_interest": 137.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0006, "vega": 0.287, "theta": -0.0508, "rho": -0.2276, "theo": 13.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-30T12:12:29", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "BE270617C00090000", "bid": 144.5, "bid_size": 7.0, "ask": 149.0, "ask_size": 8.0, "iv": 1.1878, "open_interest": 249.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0006, "vega": 0.3064, "theta": -0.035, "rho": 0.4744, "theo": 146.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-07-30T09:39:03", "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "BE270617P00090000", "bid": 13.2, "bid_size": 17.0, "ask": 16.25, "ask_size": 127.0, "iv": 1.1526, "open_interest": 159.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0006, "vega": 0.3089, "theta": -0.0544, "rho": -0.252, "theo": 14.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-07-31T12:56:23", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BE270617C00095000", "bid": 142.5, "bid_size": 8.0, "ask": 146.0, "ask_size": 7.0, "iv": 1.1768, "open_interest": 83.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0007, "vega": 0.3277, "theta": -0.0391, "rho": 0.4869, "theo": 143.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-07-31T09:38:02", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "BE270617P00095000", "bid": 14.1, "bid_size": 304.0, "ask": 19.0, "ask_size": 173.0, "iv": 1.1515, "open_interest": 67.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0007, "vega": 0.3302, "theta": -0.058, "rho": -0.2772, "theo": 16.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-07-30T12:02:05", "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "BE270617C00100000", "bid": 138.95, "bid_size": 13.0, "ask": 143.0, "ask_size": 9.0, "iv": 1.1638, "open_interest": 457.0, "volume": 2.0, "delta": 0.9036, "gamma": 0.0007, "vega": 0.3486, "theta": -0.0432, "rho": 0.4984, "theo": 140.3702, "change": 9.75, "open": 142.75, "high": 143.0, "low": 142.75, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-08-03T14:09:43", "percent_change": 7.31707, "prev_day_close": 133.25}, {"option": "BE270617P00100000", "bid": 16.45, "bid_size": 100.0, "ask": 19.05, "ask_size": 16.0, "iv": 1.1301, "open_interest": 253.0, "volume": 2.0, "delta": -0.0971, "gamma": 0.0007, "vega": 0.3514, "theta": -0.0616, "rho": -0.303, "theo": 18.3236, "change": -0.875, "open": 18.15, "high": 18.15, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T15:38:49", "percent_change": -4.63576, "prev_day_close": 18.875}, {"option": "BE270617C00105000", "bid": 136.5, "bid_size": 6.0, "ask": 140.0, "ask_size": 7.0, "iv": 1.1716, "open_interest": 30.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0008, "vega": 0.3693, "theta": -0.0472, "rho": 0.5087, "theo": 137.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-07-29T13:53:31", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "BE270617P00105000", "bid": 18.2, "bid_size": 320.0, "ask": 21.05, "ask_size": 37.0, "iv": 1.127, "open_interest": 322.0, "volume": 1.0, "delta": -0.1051, "gamma": 0.0008, "vega": 0.3726, "theta": -0.065, "rho": -0.329, "theo": 20.2397, "change": -1.445, "open": 20.03, "high": 20.03, "low": 20.03, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-08-03T14:07:45", "percent_change": -6.72875, "prev_day_close": 21.4749994277954}, {"option": "BE270617C00110000", "bid": 134.0, "bid_size": 7.0, "ask": 137.5, "ask_size": 4.0, "iv": 1.1693, "open_interest": 147.0, "volume": 7.0, "delta": 0.8878, "gamma": 0.0008, "vega": 0.3895, "theta": -0.0511, "rho": 0.5181, "theo": 134.6354, "change": 5.73, "open": 133.0, "high": 133.98, "low": 133.0, "tick": "no_change", "last_trade_price": 133.98, "last_trade_time": "2026-08-03T13:03:17", "percent_change": 4.46784, "prev_day_close": 128.25}, {"option": "BE270617P00110000", "bid": 20.2, "bid_size": 608.0, "ask": 23.5, "ask_size": 137.0, "iv": 1.1308, "open_interest": 4068.0, "volume": 1.0, "delta": -0.1132, "gamma": 0.0008, "vega": 0.393, "theta": -0.0683, "rho": -0.356, "theo": 22.241, "change": -1.355, "open": 22.27, "high": 22.27, "low": 22.27, "tick": "down", "last_trade_price": 22.27, "last_trade_time": "2026-08-03T10:40:36", "percent_change": -5.73545, "prev_day_close": 23.625}, {"option": "BE270617C00115000", "bid": 130.0, "bid_size": 10.0, "ask": 134.5, "ask_size": 13.0, "iv": 1.147, "open_interest": 389.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0009, "vega": 0.4091, "theta": -0.0549, "rho": 0.5268, "theo": 131.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.65, "last_trade_time": "2026-07-31T09:54:14", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "BE270617P00115000", "bid": 23.5, "bid_size": 6.0, "ask": 25.95, "ask_size": 124.0, "iv": 1.148, "open_interest": 46.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0009, "vega": 0.4124, "theta": -0.0716, "rho": -0.3829, "theo": 24.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.86, "last_trade_time": "2026-07-30T13:54:33", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BE270617C00120000", "bid": 128.0, "bid_size": 12.0, "ask": 131.6, "ask_size": 22.0, "iv": 1.1495, "open_interest": 60.0, "volume": 1.0, "delta": 0.8717, "gamma": 0.0009, "vega": 0.4281, "theta": -0.0585, "rho": 0.5349, "theo": 129.2118, "change": 7.25, "open": 130.0, "high": 130.0, "low": 130.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 5.90631, "prev_day_close": 122.75}, {"option": "BE270617P00120000", "bid": 24.4, "bid_size": 312.0, "ask": 28.0, "ask_size": 125.0, "iv": 1.1294, "open_interest": 245.0, "volume": 1.0, "delta": -0.1297, "gamma": 0.0009, "vega": 0.4318, "theta": -0.0747, "rho": -0.4105, "theo": 26.4729, "change": 1.555, "open": 29.23, "high": 29.23, "low": 29.23, "tick": "up", "last_trade_price": 29.23, "last_trade_time": "2026-08-03T09:30:09", "percent_change": 5.61879, "prev_day_close": 27.6750001907349}, {"option": "BE270617C00125000", "bid": 125.5, "bid_size": 8.0, "ask": 129.5, "ask_size": 15.0, "iv": 1.1534, "open_interest": 71.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0009, "vega": 0.4468, "theta": -0.0621, "rho": 0.542, "theo": 126.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.95, "last_trade_time": "2026-07-29T12:18:20", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "BE270617P00125000", "bid": 26.5, "bid_size": 12.0, "ask": 31.0, "ask_size": 343.0, "iv": 1.1291, "open_interest": 161.0, "volume": 8.0, "delta": -0.138, "gamma": 0.001, "vega": 0.4506, "theta": -0.0777, "rho": -0.4391, "theo": 28.7002, "change": -2.675, "open": 28.35, "high": 28.35, "low": 28.35, "tick": "no_change", "last_trade_price": 28.35, "last_trade_time": "2026-08-03T13:30:42", "percent_change": -8.62208, "prev_day_close": 31.0249996185303}, {"option": "BE270617C00130000", "bid": 123.15, "bid_size": 11.0, "ask": 127.0, "ask_size": 16.0, "iv": 1.1528, "open_interest": 122.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.001, "vega": 0.465, "theta": -0.0656, "rho": 0.5482, "theo": 124.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.75, "last_trade_time": "2026-07-31T10:23:14", "percent_change": 0.0, "prev_day_close": 117.924999237061}, {"option": "BE270617P00130000", "bid": 29.7, "bid_size": 139.0, "ask": 32.0, "ask_size": 113.0, "iv": 1.1282, "open_interest": 485.0, "volume": 2.0, "delta": -0.1464, "gamma": 0.001, "vega": 0.4695, "theta": -0.0806, "rho": -0.4664, "theo": 31.0025, "change": -2.5, "open": 30.73, "high": 30.8, "low": 30.73, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-03T15:53:29", "percent_change": -7.50751, "prev_day_close": 33.3000011444092}, {"option": "BE270617C00135000", "bid": 120.5, "bid_size": 12.0, "ask": 124.5, "ask_size": 16.0, "iv": 1.1477, "open_interest": 60.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.001, "vega": 0.4825, "theta": -0.0689, "rho": 0.5538, "theo": 121.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-07-29T14:09:25", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "BE270617P00135000", "bid": 31.3, "bid_size": 48.0, "ask": 34.3, "ask_size": 13.0, "iv": 1.1171, "open_interest": 87.0, "volume": 1.0, "delta": -0.1548, "gamma": 0.001, "vega": 0.4869, "theta": -0.0835, "rho": -0.4959, "theo": 33.3769, "change": -2.22, "open": 33.13, "high": 33.13, "low": 33.13, "tick": "down", "last_trade_price": 33.13, "last_trade_time": "2026-08-03T11:48:51", "percent_change": -6.28006, "prev_day_close": 35.3500003814697}, {"option": "BE270617C00140000", "bid": 118.0, "bid_size": 13.0, "ask": 122.0, "ask_size": 9.0, "iv": 1.1432, "open_interest": 282.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0011, "vega": 0.4994, "theta": -0.0721, "rho": 0.559, "theo": 119.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.83, "last_trade_time": "2026-07-30T12:13:42", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "BE270617P00140000", "bid": 34.75, "bid_size": 19.0, "ask": 38.0, "ask_size": 302.0, "iv": 1.1386, "open_interest": 170.0, "volume": 16.0, "delta": -0.1633, "gamma": 0.0011, "vega": 0.5037, "theta": -0.0862, "rho": -0.5239, "theo": 35.8163, "change": -2.255, "open": 35.52, "high": 35.73, "low": 35.52, "tick": "no_change", "last_trade_price": 35.72, "last_trade_time": "2026-08-03T15:44:22", "percent_change": -5.93812, "prev_day_close": 37.9750003814697}, {"option": "BE270617C00145000", "bid": 115.5, "bid_size": 9.0, "ask": 119.5, "ask_size": 15.0, "iv": 1.1376, "open_interest": 115.0, "volume": 1.0, "delta": 0.8306, "gamma": 0.0011, "vega": 0.5158, "theta": -0.0753, "rho": 0.5638, "theo": 116.8886, "change": 5.185, "open": 116.46, "high": 116.46, "low": 116.46, "tick": "up", "last_trade_price": 116.46, "last_trade_time": "2026-08-03T13:20:38", "percent_change": 4.65963, "prev_day_close": 111.275001525879}, {"option": "BE270617P00145000", "bid": 36.0, "bid_size": 40.0, "ask": 39.25, "ask_size": 56.0, "iv": 1.1124, "open_interest": 209.0, "volume": 1.0, "delta": -0.1718, "gamma": 0.0011, "vega": 0.5204, "theta": -0.0888, "rho": -0.552, "theo": 38.3205, "change": -1.24, "open": 39.46, "high": 39.46, "low": 39.46, "tick": "down", "last_trade_price": 39.46, "last_trade_time": "2026-08-03T10:09:06", "percent_change": -3.04668, "prev_day_close": 40.7000007629394}, {"option": "BE270617C00150000", "bid": 113.7, "bid_size": 9.0, "ask": 117.5, "ask_size": 9.0, "iv": 1.1454, "open_interest": 148.0, "volume": 8.0, "delta": 0.8224, "gamma": 0.0011, "vega": 0.5316, "theta": -0.0783, "rho": 0.5678, "theo": 114.6176, "change": 7.4, "open": 94.3, "high": 117.0, "low": 94.3, "tick": "down", "last_trade_price": 116.25, "last_trade_time": "2026-08-03T14:30:49", "percent_change": 6.79835, "prev_day_close": 108.849998474121}, {"option": "BE270617P00150000", "bid": 38.5, "bid_size": 57.0, "ask": 42.05, "ask_size": 23.0, "iv": 1.1127, "open_interest": 408.0, "volume": 9.0, "delta": -0.1802, "gamma": 0.0012, "vega": 0.5362, "theta": -0.0913, "rho": -0.5823, "theo": 40.8874, "change": -2.23, "open": 40.5, "high": 40.77, "low": 40.5, "tick": "up", "last_trade_price": 40.77, "last_trade_time": "2026-08-03T15:44:22", "percent_change": -5.18605, "prev_day_close": 43.0}, {"option": "BE270617C00155000", "bid": 111.5, "bid_size": 6.0, "ask": 115.0, "ask_size": 9.0, "iv": 1.138, "open_interest": 86.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0012, "vega": 0.5469, "theta": -0.0812, "rho": 0.5711, "theo": 112.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.95, "last_trade_time": "2026-07-29T13:10:20", "percent_change": 0.0, "prev_day_close": 106.974998474121}, {"option": "BE270617P00155000", "bid": 41.25, "bid_size": 217.0, "ask": 44.35, "ask_size": 15.0, "iv": 1.1091, "open_interest": 296.0, "volume": 3.0, "delta": -0.1887, "gamma": 0.0012, "vega": 0.552, "theta": -0.0937, "rho": -0.6098, "theo": 43.5173, "change": -3.075, "open": 44.7, "high": 44.7, "low": 42.9, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T14:10:59", "percent_change": -6.68841, "prev_day_close": 45.9749984741211}, {"option": "BE270617C00160000", "bid": 109.0, "bid_size": 19.0, "ask": 113.0, "ask_size": 18.0, "iv": 1.1343, "open_interest": 193.0, "volume": 1.0, "delta": 0.8059, "gamma": 0.0012, "vega": 0.5618, "theta": -0.084, "rho": 0.5739, "theo": 110.2548, "change": 5.575, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T13:48:11", "percent_change": 5.33876, "prev_day_close": 104.424999237061}, {"option": "BE270617P00160000", "bid": 44.0, "bid_size": 30.0, "ask": 47.4, "ask_size": 15.0, "iv": 1.1121, "open_interest": 644.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0012, "vega": 0.567, "theta": -0.096, "rho": -0.6393, "theo": 46.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-07-31T13:33:57", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "BE270617C00165000", "bid": 107.0, "bid_size": 13.0, "ask": 111.0, "ask_size": 13.0, "iv": 1.1342, "open_interest": 214.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0012, "vega": 0.576, "theta": -0.0867, "rho": 0.5764, "theo": 108.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.7, "last_trade_time": "2026-07-30T13:47:04", "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "BE270617P00165000", "bid": 47.05, "bid_size": 47.0, "ask": 51.0, "ask_size": 35.0, "iv": 1.1208, "open_interest": 53.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0013, "vega": 0.5811, "theta": -0.0981, "rho": -0.6678, "theo": 48.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.75, "last_trade_time": "2026-07-31T14:58:23", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "BE270617C00170000", "bid": 104.95, "bid_size": 12.0, "ask": 109.0, "ask_size": 80.0, "iv": 1.1371, "open_interest": 94.0, "volume": 2.0, "delta": 0.7896, "gamma": 0.0013, "vega": 0.5895, "theta": -0.0893, "rho": 0.5787, "theo": 106.1185, "change": 12.725, "open": 109.46, "high": 113.5, "low": 109.46, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-08-03T10:48:59", "percent_change": 12.6271, "prev_day_close": 100.775001525879}, {"option": "BE270617P00170000", "bid": 49.5, "bid_size": 47.0, "ask": 52.85, "ask_size": 25.0, "iv": 1.1084, "open_interest": 442.0, "volume": 1.0, "delta": -0.214, "gamma": 0.0013, "vega": 0.5945, "theta": -0.1002, "rho": -0.698, "theo": 51.7638, "change": -3.01, "open": 51.69, "high": 51.69, "low": 51.69, "tick": "down", "last_trade_price": 51.69, "last_trade_time": "2026-08-03T15:48:58", "percent_change": -5.50274, "prev_day_close": 54.7000007629394}, {"option": "BE270617C00175000", "bid": 103.25, "bid_size": 7.0, "ask": 107.0, "ask_size": 8.0, "iv": 1.1336, "open_interest": 312.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0013, "vega": 0.6026, "theta": -0.0918, "rho": 0.5807, "theo": 104.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.61, "last_trade_time": "2026-07-30T10:40:18", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "BE270617P00175000", "bid": 52.0, "bid_size": 10.0, "ask": 55.9, "ask_size": 13.0, "iv": 1.106, "open_interest": 178.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0013, "vega": 0.6078, "theta": -0.1022, "rho": -0.7251, "theo": 54.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.95, "last_trade_time": "2026-07-31T14:08:52", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "BE270617C00180000", "bid": 101.05, "bid_size": 14.0, "ask": 104.95, "ask_size": 50.0, "iv": 1.129, "open_interest": 92.0, "volume": 2.0, "delta": 0.7733, "gamma": 0.0013, "vega": 0.6152, "theta": -0.0941, "rho": 0.5821, "theo": 102.1907, "change": 6.6, "open": 103.82, "high": 103.82, "low": 103.55, "tick": "down", "last_trade_price": 103.55, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 6.80763, "prev_day_close": 96.9500007629394}, {"option": "BE270617P00180000", "bid": 56.15, "bid_size": 22.0, "ask": 59.7, "ask_size": 69.0, "iv": 1.1221, "open_interest": 237.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0014, "vega": 0.6204, "theta": -0.1041, "rho": -0.7555, "theo": 57.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.94, "last_trade_time": "2026-07-31T11:14:18", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "BE270617C00185000", "bid": 99.0, "bid_size": 16.0, "ask": 103.0, "ask_size": 59.0, "iv": 1.1258, "open_interest": 42.0, "volume": 3.0, "delta": 0.7653, "gamma": 0.0013, "vega": 0.6272, "theta": -0.0964, "rho": 0.5831, "theo": 100.3014, "change": 4.8, "open": 88.0, "high": 105.3, "low": 88.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-08-03T13:17:27", "percent_change": 5.03145, "prev_day_close": 95.4000015258789}, {"option": "BE270617P00185000", "bid": 58.0, "bid_size": 9.0, "ask": 62.5, "ask_size": 28.0, "iv": 1.1108, "open_interest": 65.0, "volume": 1.0, "delta": -0.2391, "gamma": 0.0014, "vega": 0.6325, "theta": -0.1059, "rho": -0.7829, "theo": 60.4916, "change": -1.545, "open": 61.88, "high": 61.88, "low": 61.88, "tick": "down", "last_trade_price": 61.88, "last_trade_time": "2026-08-03T10:03:01", "percent_change": -2.43595, "prev_day_close": 63.4249992370606}, {"option": "BE270617C00190000", "bid": 97.0, "bid_size": 16.0, "ask": 101.0, "ask_size": 86.0, "iv": 1.122, "open_interest": 127.0, "volume": 3.0, "delta": 0.7573, "gamma": 0.0014, "vega": 0.6388, "theta": -0.0986, "rho": 0.5836, "theo": 98.4605, "change": -12.5, "open": 80.0, "high": 81.0, "low": 80.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-08-03T09:31:30", "percent_change": -13.369, "prev_day_close": 93.5}, {"option": "BE270617P00190000", "bid": 61.05, "bid_size": 14.0, "ask": 64.5, "ask_size": 8.0, "iv": 1.1022, "open_interest": 113.0, "volume": 1.0, "delta": -0.2474, "gamma": 0.0014, "vega": 0.6443, "theta": -0.1076, "rho": -0.8115, "theo": 63.5053, "change": -2.655, "open": 63.67, "high": 63.67, "low": 63.67, "tick": "down", "last_trade_price": 63.67, "last_trade_time": "2026-08-03T11:50:19", "percent_change": -4.00302, "prev_day_close": 66.3250007629394}, {"option": "BE270617C00195000", "bid": 95.5, "bid_size": 16.0, "ask": 99.5, "ask_size": 151.0, "iv": 1.1253, "open_interest": 66.0, "volume": 9.0, "delta": 0.7494, "gamma": 0.0014, "vega": 0.65, "theta": -0.1007, "rho": 0.5838, "theo": 96.6664, "change": 4.295, "open": 79.0, "high": 96.27, "low": 79.0, "tick": "up", "last_trade_price": 96.27, "last_trade_time": "2026-08-03T13:29:27", "percent_change": 4.66975, "prev_day_close": 91.9749984741211}, {"option": "BE270617P00195000", "bid": 64.0, "bid_size": 7.0, "ask": 68.95, "ask_size": 64.0, "iv": 1.111, "open_interest": 5305.0, "volume": 1.0, "delta": -0.2556, "gamma": 0.0014, "vega": 0.6552, "theta": -0.1092, "rho": -0.8422, "theo": 66.5685, "change": -3.06, "open": 66.54, "high": 66.54, "low": 66.54, "tick": "down", "last_trade_price": 66.54, "last_trade_time": "2026-08-03T11:12:32", "percent_change": -4.39655, "prev_day_close": 69.6000022888184}, {"option": "BE270617C00200000", "bid": 93.75, "bid_size": 16.0, "ask": 97.5, "ask_size": 89.0, "iv": 1.1222, "open_interest": 725.0, "volume": 21.0, "delta": 0.7415, "gamma": 0.0014, "vega": 0.6605, "theta": -0.1027, "rho": 0.5839, "theo": 94.9174, "change": 2.875, "open": 77.75, "high": 99.78, "low": 77.75, "tick": "down", "last_trade_price": 93.55, "last_trade_time": "2026-08-03T13:08:30", "percent_change": 3.17067, "prev_day_close": 90.6749992370606}, {"option": "BE270617P00200000", "bid": 68.0, "bid_size": 54.0, "ask": 70.65, "ask_size": 16.0, "iv": 1.1062, "open_interest": 1392.0, "volume": 4.0, "delta": -0.2638, "gamma": 0.0015, "vega": 0.6657, "theta": -0.1107, "rho": -0.8695, "theo": 69.6755, "change": -2.9, "open": 76.0, "high": 76.0, "low": 70.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-08-03T12:53:34", "percent_change": -3.97805, "prev_day_close": 72.8999977111816}, {"option": "BE270617C00210000", "bid": 90.0, "bid_size": 34.0, "ask": 94.15, "ask_size": 130.0, "iv": 1.1173, "open_interest": 170.0, "volume": 9.0, "delta": 0.7259, "gamma": 0.0015, "vega": 0.6802, "theta": -0.1065, "rho": 0.5838, "theo": 91.5472, "change": 6.1, "open": 77.73, "high": 93.0, "low": 77.73, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T11:17:31", "percent_change": 7.01956, "prev_day_close": 86.9000015258789}, {"option": "BE270617P00210000", "bid": 73.5, "bid_size": 10.0, "ask": 78.0, "ask_size": 45.0, "iv": 1.1056, "open_interest": 198.0, "volume": 5.0, "delta": -0.28, "gamma": 0.0015, "vega": 0.6853, "theta": -0.1135, "rho": -0.9224, "theo": 76.0204, "change": -2.975, "open": 76.5, "high": 76.55, "low": 76.5, "tick": "up", "last_trade_price": 76.55, "last_trade_time": "2026-08-03T12:41:55", "percent_change": -3.74096, "prev_day_close": 79.5249977111816}, {"option": "BE270617C00220000", "bid": 87.35, "bid_size": 7.0, "ask": 91.0, "ask_size": 115.0, "iv": 1.1198, "open_interest": 238.0, "volume": 26.0, "delta": 0.7106, "gamma": 0.0015, "vega": 0.6982, "theta": -0.1099, "rho": 0.5825, "theo": 88.3383, "change": 4.9, "open": 82.09, "high": 92.16, "low": 82.09, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-08-03T15:54:09", "percent_change": 5.8264, "prev_day_close": 84.0999984741211}, {"option": "BE270617P00220000", "bid": 80.15, "bid_size": 76.0, "ask": 84.5, "ask_size": 40.0, "iv": 1.1048, "open_interest": 246.0, "volume": 1.0, "delta": -0.2959, "gamma": 0.0016, "vega": 0.7031, "theta": -0.116, "rho": -0.9817, "theo": 82.5336, "change": -4.15, "open": 82.0, "high": 82.0, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T10:43:48", "percent_change": -4.81718, "prev_day_close": 86.1500015258789}, {"option": "BE270617C00230000", "bid": 84.0, "bid_size": 14.0, "ask": 88.0, "ask_size": 146.0, "iv": 1.1162, "open_interest": 65.0, "volume": 9.0, "delta": 0.6956, "gamma": 0.0015, "vega": 0.7145, "theta": -0.113, "rho": 0.5798, "theo": 85.2834, "change": 4.725, "open": 71.83, "high": 87.7, "low": 71.83, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-03T14:00:08", "percent_change": 5.81359, "prev_day_close": 81.2750015258789}, {"option": "BE270617P00230000", "bid": 87.4, "bid_size": 29.0, "ask": 90.25, "ask_size": 9.0, "iv": 1.1008, "open_interest": 73.0, "volume": 2.0, "delta": -0.3116, "gamma": 0.0016, "vega": 0.7189, "theta": -0.1182, "rho": -1.0343, "theo": 89.2119, "change": -3.7, "open": 89.1, "high": 89.1, "low": 89.05, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-08-03T13:14:28", "percent_change": -3.98922, "prev_day_close": 92.75}, {"option": "BE270617C00240000", "bid": 81.0, "bid_size": 42.0, "ask": 84.75, "ask_size": 148.0, "iv": 1.1115, "open_interest": 129.0, "volume": 3.0, "delta": 0.6809, "gamma": 0.0016, "vega": 0.7292, "theta": -0.1158, "rho": 0.5767, "theo": 82.3741, "change": 3.35, "open": 70.25, "high": 82.0, "low": 70.25, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T13:22:13", "percent_change": 4.25938, "prev_day_close": 78.6500015258789}, {"option": "BE270617P00240000", "bid": 93.7, "bid_size": 27.0, "ask": 97.65, "ask_size": 9.0, "iv": 1.0996, "open_interest": 246.0, "volume": 1.0, "delta": -0.3271, "gamma": 0.0016, "vega": 0.7332, "theta": -0.12, "rho": -1.0882, "theo": 96.0419, "change": -4.46, "open": 95.09, "high": 95.09, "low": 95.09, "tick": "down", "last_trade_price": 95.09, "last_trade_time": "2026-08-03T15:03:22", "percent_change": -4.48016, "prev_day_close": 99.5499992370606}, {"option": "BE270617C00250000", "bid": 78.25, "bid_size": 15.0, "ask": 82.5, "ask_size": 97.0, "iv": 1.1137, "open_interest": 780.0, "volume": 59.0, "delta": 0.6664, "gamma": 0.0016, "vega": 0.7423, "theta": -0.1183, "rho": 0.5735, "theo": 79.5997, "change": 3.525, "open": 67.67, "high": 83.4, "low": 64.3, "tick": "down", "last_trade_price": 79.6, "last_trade_time": "2026-08-03T14:46:56", "percent_change": 4.63358, "prev_day_close": 76.0750007629394}, {"option": "BE270617P00250000", "bid": 100.5, "bid_size": 7.0, "ask": 105.0, "ask_size": 11.0, "iv": 1.0998, "open_interest": 51.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0017, "vega": 0.746, "theta": -0.1216, "rho": -1.1353, "theo": 103.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-07-30T09:50:02", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "BE270617C00260000", "bid": 75.5, "bid_size": 23.0, "ask": 79.25, "ask_size": 122.0, "iv": 1.1076, "open_interest": 309.0, "volume": 4.0, "delta": 0.6523, "gamma": 0.0016, "vega": 0.7541, "theta": -0.1206, "rho": 0.5697, "theo": 76.9511, "change": 3.725, "open": 74.0, "high": 77.2, "low": 74.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-08-03T12:25:58", "percent_change": 5.06975, "prev_day_close": 73.4749984741211}, {"option": "BE270617P00260000", "bid": 108.35, "bid_size": 8.0, "ask": 112.05, "ask_size": 8.0, "iv": 1.1031, "open_interest": 114.0, "volume": 1.0, "delta": -0.3572, "gamma": 0.0017, "vega": 0.7572, "theta": -0.123, "rho": -1.1902, "theo": 110.1101, "change": -3.715, "open": 110.36, "high": 110.36, "low": 110.36, "tick": "down", "last_trade_price": 110.36, "last_trade_time": "2026-08-03T10:29:07", "percent_change": -3.25663, "prev_day_close": 114.075000762939}, {"option": "BE270617C00270000", "bid": 73.0, "bid_size": 22.0, "ask": 76.95, "ask_size": 308.0, "iv": 1.108, "open_interest": 135.0, "volume": 4.0, "delta": 0.6385, "gamma": 0.0017, "vega": 0.7645, "theta": -0.1226, "rho": 0.565, "theo": 74.4222, "change": 3.25, "open": 69.75, "high": 75.4, "low": 69.75, "tick": "down", "last_trade_price": 74.45, "last_trade_time": "2026-08-03T14:35:01", "percent_change": 4.56461, "prev_day_close": 71.2000007629394}, {"option": "BE270617P00270000", "bid": 115.0, "bid_size": 11.0, "ask": 118.8, "ask_size": 17.0, "iv": 1.095, "open_interest": 56.0, "volume": 34.0, "delta": -0.3718, "gamma": 0.0018, "vega": 0.7665, "theta": -0.1241, "rho": -1.2388, "theo": 117.3377, "change": -4.65, "open": 117.2, "high": 117.2, "low": 117.1, "tick": "no_change", "last_trade_price": 117.15, "last_trade_time": "2026-08-03T13:14:52", "percent_change": -3.81773, "prev_day_close": 121.799999237061}, {"option": "BE270617C00280000", "bid": 70.5, "bid_size": 22.0, "ask": 73.4, "ask_size": 10.0, "iv": 1.0989, "open_interest": 175.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0017, "vega": 0.7736, "theta": -0.1244, "rho": 0.5597, "theo": 72.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.6, "last_trade_time": "2026-07-31T14:48:48", "percent_change": 0.0, "prev_day_close": 68.7249984741211}, {"option": "BE270617P00280000", "bid": 122.5, "bid_size": 12.0, "ask": 126.5, "ask_size": 11.0, "iv": 1.0971, "open_interest": 422.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0018, "vega": 0.775, "theta": -0.125, "rho": -1.2911, "theo": 124.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.35, "last_trade_time": "2026-07-30T14:02:30", "percent_change": 0.0, "prev_day_close": 129.425003051758}, {"option": "BE270617C00290000", "bid": 67.8, "bid_size": 13.0, "ask": 72.5, "ask_size": 7.0, "iv": 1.1043, "open_interest": 139.0, "volume": 0.0, "delta": 0.6117, "gamma": 0.0017, "vega": 0.7816, "theta": -0.1259, "rho": 0.5543, "theo": 69.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.98, "last_trade_time": "2026-07-31T12:23:46", "percent_change": 0.0, "prev_day_close": 66.4750022888184}, {"option": "BE270617P00290000", "bid": 130.0, "bid_size": 7.0, "ask": 134.0, "ask_size": 7.0, "iv": 1.0966, "open_interest": 145.0, "volume": 4.0, "delta": -0.4001, "gamma": 0.0018, "vega": 0.7824, "theta": -0.1257, "rho": -1.3378, "theo": 132.1542, "change": -4.3, "open": 132.0, "high": 132.45, "low": 131.9, "tick": "up", "last_trade_price": 132.45, "last_trade_time": "2026-08-03T14:40:24", "percent_change": -3.14442, "prev_day_close": 136.75}, {"option": "BE270617C00300000", "bid": 66.25, "bid_size": 14.0, "ask": 70.0, "ask_size": 98.0, "iv": 1.1058, "open_interest": 4391.0, "volume": 26.0, "delta": 0.5988, "gamma": 0.0017, "vega": 0.7886, "theta": -0.1273, "rho": 0.5491, "theo": 67.4944, "change": 3.65, "open": 56.42, "high": 70.65, "low": 53.05, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-08-03T15:26:19", "percent_change": 5.65453, "prev_day_close": 64.5499992370606}, {"option": "BE270617P00300000", "bid": 137.5, "bid_size": 7.0, "ask": 141.9, "ask_size": 7.0, "iv": 1.0973, "open_interest": 277.0, "volume": 2.0, "delta": -0.4139, "gamma": 0.0018, "vega": 0.7883, "theta": -0.1262, "rho": -1.3739, "theo": 139.7211, "change": -5.0, "open": 139.55, "high": 139.55, "low": 139.5, "tick": "down", "last_trade_price": 139.5, "last_trade_time": "2026-08-03T13:14:42", "percent_change": -3.46021, "prev_day_close": 144.5}, {"option": "BE270617C00310000", "bid": 64.0, "bid_size": 22.0, "ask": 68.0, "ask_size": 32.0, "iv": 1.1044, "open_interest": 233.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.0017, "vega": 0.7946, "theta": -0.1285, "rho": 0.5436, "theo": 65.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-07-30T14:41:13", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "BE270617P00310000", "bid": 145.0, "bid_size": 11.0, "ask": 149.0, "ask_size": 8.0, "iv": 1.0917, "open_interest": 16.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0018, "vega": 0.7938, "theta": -0.1265, "rho": -1.4234, "theo": 147.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-07-10T15:32:16", "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "BE270617C00320000", "bid": 61.5, "bid_size": 6.0, "ask": 66.0, "ask_size": 7.0, "iv": 1.1006, "open_interest": 258.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0017, "vega": 0.7996, "theta": -0.1295, "rho": 0.5375, "theo": 63.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-07-31T09:40:17", "percent_change": 0.0, "prev_day_close": 60.5750007629394}, {"option": "BE270617P00320000", "bid": 153.0, "bid_size": 11.0, "ask": 157.45, "ask_size": 16.0, "iv": 1.0966, "open_interest": 187.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0019, "vega": 0.7974, "theta": -0.1267, "rho": -1.4682, "theo": 155.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-07-27T10:07:15", "percent_change": 0.0, "prev_day_close": 160.050003051758}, {"option": "BE270617C00330000", "bid": 59.55, "bid_size": 16.0, "ask": 63.95, "ask_size": 47.0, "iv": 1.099, "open_interest": 411.0, "volume": 3.0, "delta": 0.5619, "gamma": 0.0018, "vega": 0.8035, "theta": -0.1304, "rho": 0.5311, "theo": 61.4206, "change": 2.6, "open": 62.25, "high": 62.45, "low": 61.2, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 4.43686, "prev_day_close": 58.6000003814697}, {"option": "BE270617P00330000", "bid": 161.0, "bid_size": 7.0, "ask": 164.75, "ask_size": 8.0, "iv": 1.0931, "open_interest": 112.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0019, "vega": 0.799, "theta": -0.1267, "rho": -1.5058, "theo": 163.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.79, "last_trade_time": "2026-07-22T14:53:08", "percent_change": 0.0, "prev_day_close": 167.925003051758}, {"option": "BE270617C00340000", "bid": 57.8, "bid_size": 17.0, "ask": 62.0, "ask_size": 13.0, "iv": 1.0982, "open_interest": 5559.0, "volume": 1.0, "delta": 0.5502, "gamma": 0.0018, "vega": 0.8067, "theta": -0.1311, "rho": 0.5245, "theo": 59.5644, "change": 0.87, "open": 57.87, "high": 57.87, "low": 57.87, "tick": "up", "last_trade_price": 57.87, "last_trade_time": "2026-08-03T10:14:28", "percent_change": 1.52632, "prev_day_close": 57.0}, {"option": "BE270617P00340000", "bid": 169.0, "bid_size": 11.0, "ask": 173.0, "ask_size": 7.0, "iv": 1.0914, "open_interest": 153.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0019, "vega": 0.8018, "theta": -0.1265, "rho": -1.5516, "theo": 170.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.58, "last_trade_time": "2026-07-22T10:35:11", "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "BE270617C00350000", "bid": 56.45, "bid_size": 16.0, "ask": 60.5, "ask_size": 215.0, "iv": 1.1025, "open_interest": 4809.0, "volume": 4.0, "delta": 0.5387, "gamma": 0.0018, "vega": 0.8091, "theta": -0.1316, "rho": 0.5181, "theo": 57.7849, "change": 4.05, "open": 48.5, "high": 59.3, "low": 48.5, "tick": "up", "last_trade_price": 59.3, "last_trade_time": "2026-08-03T10:31:15", "percent_change": 7.33032, "prev_day_close": 55.25}, {"option": "BE270617P00350000", "bid": 177.0, "bid_size": 7.0, "ask": 181.0, "ask_size": 19.0, "iv": 1.0935, "open_interest": 56.0, "volume": 2.0, "delta": -0.4784, "gamma": 0.0019, "vega": 0.8031, "theta": -0.1263, "rho": -1.5839, "theo": 178.9899, "change": -5.45, "open": 178.4, "high": 178.8, "low": 178.4, "tick": "up", "last_trade_price": 178.8, "last_trade_time": "2026-08-03T13:15:27", "percent_change": -2.95794, "prev_day_close": 184.25}, {"option": "BE270617C00360000", "bid": 54.5, "bid_size": 18.0, "ask": 58.5, "ask_size": 10.0, "iv": 1.0978, "open_interest": 452.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0018, "vega": 0.811, "theta": -0.132, "rho": 0.5118, "theo": 56.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-07-31T09:34:27", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "BE270617P00360000", "bid": 185.0, "bid_size": 9.0, "ask": 189.6, "ask_size": 6.0, "iv": 1.089, "open_interest": 58.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0019, "vega": 0.8024, "theta": -0.1259, "rho": -1.6128, "theo": 187.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 189.0, "last_trade_time": "2026-07-31T14:02:42", "percent_change": 0.0, "prev_day_close": 192.675003051758}, {"option": "BE270617C00370000", "bid": 52.55, "bid_size": 17.0, "ask": 57.0, "ask_size": 14.0, "iv": 1.0961, "open_interest": 177.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0018, "vega": 0.8123, "theta": -0.1324, "rho": 0.5056, "theo": 54.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-07-30T15:33:07", "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "BE270617P00370000", "bid": 193.0, "bid_size": 8.0, "ask": 197.0, "ask_size": 8.0, "iv": 1.0885, "open_interest": 13.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0019, "vega": 0.8032, "theta": -0.1254, "rho": -1.6588, "theo": 195.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.45, "last_trade_time": "2026-07-31T14:02:42", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "BE270617C00380000", "bid": 51.0, "bid_size": 35.0, "ask": 55.5, "ask_size": 7.0, "iv": 1.0961, "open_interest": 199.0, "volume": 18.0, "delta": 0.5061, "gamma": 0.0018, "vega": 0.8128, "theta": -0.1326, "rho": 0.499, "theo": 52.8609, "change": 0.6, "open": 48.09, "high": 53.08, "low": 48.09, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-08-03T10:14:43", "percent_change": 1.18812, "prev_day_close": 50.5}, {"option": "BE270617P00380000", "bid": 201.5, "bid_size": 8.0, "ask": 205.35, "ask_size": 8.0, "iv": 1.0901, "open_interest": 43.0, "volume": 0.0, "delta": -0.514, "gamma": 0.002, "vega": 0.8016, "theta": -0.1247, "rho": -1.6903, "theo": 203.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.47, "last_trade_time": "2026-07-27T10:38:02", "percent_change": 0.0, "prev_day_close": 209.199996948242}, {"option": "BE270617C00390000", "bid": 49.0, "bid_size": 11.0, "ask": 54.0, "ask_size": 7.0, "iv": 1.0981, "open_interest": 117.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0018, "vega": 0.8127, "theta": -0.1327, "rho": 0.4922, "theo": 51.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.35, "last_trade_time": "2026-07-31T14:02:41", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "BE270617P00390000", "bid": 209.5, "bid_size": 7.0, "ask": 213.5, "ask_size": 8.0, "iv": 1.0864, "open_interest": 25.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.002, "vega": 0.7984, "theta": -0.124, "rho": -1.7186, "theo": 211.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-07-31T10:07:46", "percent_change": 0.0, "prev_day_close": 217.724998474121}, {"option": "BE270617C00400000", "bid": 48.0, "bid_size": 22.0, "ask": 52.25, "ask_size": 175.0, "iv": 1.093, "open_interest": 518.0, "volume": 6.0, "delta": 0.4857, "gamma": 0.0018, "vega": 0.8119, "theta": -0.1327, "rho": 0.4852, "theo": 49.8926, "change": 1.855, "open": 49.58, "high": 49.58, "low": 49.58, "tick": "no_change", "last_trade_price": 49.58, "last_trade_time": "2026-08-03T13:35:06", "percent_change": 3.88685, "prev_day_close": 47.7250003814697}, {"option": "BE270617P00400000", "bid": 218.0, "bid_size": 8.0, "ask": 222.0, "ask_size": 8.0, "iv": 1.0873, "open_interest": 88.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.002, "vega": 0.7955, "theta": -0.1232, "rho": -1.7546, "theo": 220.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.35, "last_trade_time": "2026-07-21T10:48:54", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "BE270617C00410000", "bid": 46.5, "bid_size": 58.0, "ask": 51.0, "ask_size": 58.0, "iv": 1.0927, "open_interest": 331.0, "volume": 1.0, "delta": 0.4759, "gamma": 0.0018, "vega": 0.8108, "theta": -0.1326, "rho": 0.4784, "theo": 48.4946, "change": 4.435, "open": 50.76, "high": 50.76, "low": 50.76, "tick": "up", "last_trade_price": 50.76, "last_trade_time": "2026-08-03T10:55:58", "percent_change": 9.57366, "prev_day_close": 46.3250007629394}, {"option": "BE270617P00410000", "bid": 226.5, "bid_size": 7.0, "ask": 230.5, "ask_size": 8.0, "iv": 1.0874, "open_interest": 28.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.002, "vega": 0.7936, "theta": -0.1223, "rho": -1.7758, "theo": 228.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.48, "last_trade_time": "2026-06-30T12:20:17", "percent_change": 0.0, "prev_day_close": 234.699996948242}, {"option": "BE270617C00420000", "bid": 45.7, "bid_size": 6.0, "ask": 49.5, "ask_size": 9.0, "iv": 1.0946, "open_interest": 42.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0018, "vega": 0.8092, "theta": -0.1324, "rho": 0.4718, "theo": 47.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.4, "last_trade_time": "2026-07-30T12:06:48", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "BE270617P00420000", "bid": 235.0, "bid_size": 7.0, "ask": 239.0, "ask_size": 2.0, "iv": 1.0868, "open_interest": 48.0, "volume": 0.0, "delta": -0.558, "gamma": 0.002, "vega": 0.7902, "theta": -0.1214, "rho": -1.7999, "theo": 237.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.99, "last_trade_time": "2026-07-20T12:09:45", "percent_change": 0.0, "prev_day_close": 243.175003051758}, {"option": "BE270617C00430000", "bid": 44.0, "bid_size": 10.0, "ask": 48.5, "ask_size": 7.0, "iv": 1.0934, "open_interest": 167.0, "volume": 0.0, "delta": 0.457, "gamma": 0.0018, "vega": 0.8074, "theta": -0.1322, "rho": 0.4654, "theo": 45.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.27, "last_trade_time": "2026-07-31T09:49:52", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "BE270617P00430000", "bid": 243.5, "bid_size": 7.0, "ask": 247.5, "ask_size": 6.0, "iv": 1.0856, "open_interest": 358.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.002, "vega": 0.7852, "theta": -0.1203, "rho": -1.8187, "theo": 245.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.05, "last_trade_time": "2026-07-15T14:09:12", "percent_change": 0.0, "prev_day_close": 252.074996948242}, {"option": "BE270617C00440000", "bid": 42.5, "bid_size": 10.0, "ask": 47.0, "ask_size": 7.0, "iv": 1.0898, "open_interest": 873.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0018, "vega": 0.8053, "theta": -0.1318, "rho": 0.4591, "theo": 44.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.19, "last_trade_time": "2026-07-22T15:34:03", "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "BE270617P00440000", "bid": 252.05, "bid_size": 19.0, "ask": 256.0, "ask_size": 7.0, "iv": 1.0839, "open_interest": 72.0, "volume": 1.0, "delta": -0.5786, "gamma": 0.002, "vega": 0.7809, "theta": -0.1192, "rho": -1.8608, "theo": 254.3479, "change": -6.725, "open": 254.0, "high": 254.0, "low": 254.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-08-03T15:59:06", "percent_change": -2.57935, "prev_day_close": 260.725006103516}, {"option": "BE270617C00450000", "bid": 41.5, "bid_size": 11.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.0919, "open_interest": 2190.0, "volume": 1.0, "delta": 0.439, "gamma": 0.0018, "vega": 0.8027, "theta": -0.1315, "rho": 0.4527, "theo": 43.4052, "change": 1.375, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T15:05:58", "percent_change": 3.3033, "prev_day_close": 41.625}, {"option": "BE270617P00450000", "bid": 261.0, "bid_size": 7.0, "ask": 266.0, "ask_size": 9.0, "iv": 1.0843, "open_interest": 3.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.002, "vega": 0.7761, "theta": -0.118, "rho": -1.879, "theo": 263.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.07, "last_trade_time": "2026-06-29T14:05:34", "percent_change": 0.0, "prev_day_close": 269.75}, {"option": "BE270617C00460000", "bid": 40.0, "bid_size": 9.0, "ask": 44.5, "ask_size": 131.0, "iv": 1.0872, "open_interest": 119.0, "volume": 70.0, "delta": 0.4303, "gamma": 0.0018, "vega": 0.7997, "theta": -0.131, "rho": 0.4461, "theo": 42.2465, "change": 2.4, "open": 42.0, "high": 42.95, "low": 42.0, "tick": "no_change", "last_trade_price": 42.95, "last_trade_time": "2026-08-03T15:30:55", "percent_change": 5.91862, "prev_day_close": 40.5499992370606}, {"option": "BE270617P00460000", "bid": 269.5, "bid_size": 7.0, "ask": 273.5, "ask_size": 6.0, "iv": 1.0843, "open_interest": 23.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.002, "vega": 0.7704, "theta": -0.1168, "rho": -1.8891, "theo": 271.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.76, "last_trade_time": "2026-07-20T12:12:16", "percent_change": 0.0, "prev_day_close": 278.524993896484}, {"option": "BE270617C00470000", "bid": 39.0, "bid_size": 6.0, "ask": 42.25, "ask_size": 8.0, "iv": 1.0804, "open_interest": 49.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0018, "vega": 0.7962, "theta": -0.1305, "rho": 0.4395, "theo": 41.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-29T15:04:37", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "BE270617P00470000", "bid": 278.5, "bid_size": 10.0, "ask": 282.5, "ask_size": 6.0, "iv": 1.087, "open_interest": 48.0, "volume": 0.0, "delta": -0.608, "gamma": 0.002, "vega": 0.7633, "theta": -0.1155, "rho": -1.9095, "theo": 280.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.25, "last_trade_time": "2026-07-21T11:10:14", "percent_change": 0.0, "prev_day_close": 287.125}, {"option": "BE270617C00480000", "bid": 38.0, "bid_size": 3.0, "ask": 42.45, "ask_size": 7.0, "iv": 1.0885, "open_interest": 516.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0017, "vega": 0.7925, "theta": -0.13, "rho": 0.4329, "theo": 40.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.3, "last_trade_time": "2026-07-30T13:25:27", "percent_change": 0.0, "prev_day_close": 38.4250011444092}, {"option": "BE270617P00480000", "bid": 287.5, "bid_size": 7.0, "ask": 291.0, "ask_size": 2.0, "iv": 1.0825, "open_interest": 9.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.002, "vega": 0.7565, "theta": -0.1142, "rho": -1.9393, "theo": 289.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.65, "last_trade_time": "2026-07-15T14:16:14", "percent_change": 0.0, "prev_day_close": 295.899993896484}, {"option": "BE270617C00490000", "bid": 36.9, "bid_size": 9.0, "ask": 41.5, "ask_size": 7.0, "iv": 1.0883, "open_interest": 41.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0017, "vega": 0.7885, "theta": -0.1294, "rho": 0.4264, "theo": 39.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-07-31T13:15:15", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "BE270617P00490000", "bid": 296.0, "bid_size": 9.0, "ask": 300.95, "ask_size": 3.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.002, "vega": 0.7515, "theta": -0.1129, "rho": -1.9474, "theo": 298.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.25}, {"option": "BE270617C00500000", "bid": 36.0, "bid_size": 104.0, "ask": 40.5, "ask_size": 44.0, "iv": 1.0886, "open_interest": 132.0, "volume": 2.0, "delta": 0.3978, "gamma": 0.0017, "vega": 0.7844, "theta": -0.1288, "rho": 0.4202, "theo": 38.0139, "change": 4.075, "open": 40.0, "high": 40.5, "low": 40.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-08-03T10:48:10", "percent_change": 11.1874, "prev_day_close": 36.4249992370606}, {"option": "BE270617P00500000", "bid": 305.0, "bid_size": 7.0, "ask": 309.0, "ask_size": 7.0, "iv": 1.0852, "open_interest": 1.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.002, "vega": 0.7441, "theta": -0.1115, "rho": -1.9646, "theo": 307.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.47, "last_trade_time": "2026-07-21T11:10:50", "percent_change": 0.0, "prev_day_close": 313.899993896484}, {"option": "BE270617C00510000", "bid": 35.0, "bid_size": 21.0, "ask": 39.5, "ask_size": 12.0, "iv": 1.0879, "open_interest": 537.0, "volume": 1.0, "delta": 0.3901, "gamma": 0.0017, "vega": 0.7802, "theta": -0.1281, "rho": 0.4141, "theo": 37.0467, "change": 1.275, "open": 36.6, "high": 36.6, "low": 36.6, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-08-03T13:47:05", "percent_change": 3.60934, "prev_day_close": 35.3250007629394}, {"option": "BE270617P00510000", "bid": 314.0, "bid_size": 4.0, "ask": 317.5, "ask_size": 4.0, "iv": 1.0824, "open_interest": 112.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.002, "vega": 0.7373, "theta": -0.11, "rho": -1.9719, "theo": 315.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.34, "last_trade_time": "2026-07-21T11:14:34", "percent_change": 0.0, "prev_day_close": 323.100006103516}, {"option": "BE280121C00035000", "bid": 188.0, "bid_size": 7.0, "ask": 192.5, "ask_size": 7.0, "iv": 1.2058, "open_interest": 222.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0002, "vega": 0.1306, "theta": 0.0, "rho": 0.3512, "theo": 189.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.8, "last_trade_time": "2026-07-29T11:49:10", "percent_change": 0.0, "prev_day_close": 182.050003051758}, {"option": "BE280121P00035000", "bid": 4.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 94.0, "iv": 1.2082, "open_interest": 1544.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0002, "vega": 0.1317, "theta": -0.0139, "rho": -0.1166, "theo": 4.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-07-30T15:59:16", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "BE280121C00040000", "bid": 184.5, "bid_size": 7.0, "ask": 189.0, "ask_size": 7.0, "iv": 1.1928, "open_interest": 103.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0002, "vega": 0.1564, "theta": 0.0, "rho": 0.3874, "theo": 186.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.0, "last_trade_time": "2026-07-31T09:38:17", "percent_change": 0.0, "prev_day_close": 178.474998474121}, {"option": "BE280121P00040000", "bid": 4.75, "bid_size": 6.0, "ask": 6.6, "ask_size": 250.0, "iv": 1.1769, "open_interest": 488.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0002, "vega": 0.1582, "theta": -0.0166, "rho": -0.1459, "theo": 5.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.62, "last_trade_time": "2026-07-31T10:23:19", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "BE280121C00045000", "bid": 181.0, "bid_size": 7.0, "ask": 185.5, "ask_size": 7.0, "iv": 1.173, "open_interest": 100.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0002, "vega": 0.1824, "theta": 0.0, "rho": 0.4209, "theo": 182.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.8, "last_trade_time": "2026-07-29T12:50:01", "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "BE280121P00045000", "bid": 4.5, "bid_size": 66.0, "ask": 9.0, "ask_size": 62.0, "iv": 1.1544, "open_interest": 554.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0002, "vega": 0.1842, "theta": -0.0192, "rho": -0.1772, "theo": 6.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-07-31T09:38:01", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BE280121C00050000", "bid": 178.0, "bid_size": 7.0, "ask": 182.0, "ask_size": 7.0, "iv": 1.1649, "open_interest": 122.0, "volume": 11.0, "delta": 0.9642, "gamma": 0.0003, "vega": 0.2084, "theta": 0.0, "rho": 0.4518, "theo": 179.7028, "change": 6.725, "open": 156.75, "high": 178.75, "low": 156.75, "tick": "up", "last_trade_price": 178.75, "last_trade_time": "2026-08-03T13:02:57", "percent_change": 3.90931, "prev_day_close": 172.025001525879}, {"option": "BE280121P00050000", "bid": 6.0, "bid_size": 84.0, "ask": 8.85, "ask_size": 26.0, "iv": 1.1117, "open_interest": 623.0, "volume": 1.0, "delta": -0.036, "gamma": 0.0003, "vega": 0.2109, "theta": -0.0218, "rho": -0.2104, "theo": 8.2331, "change": -0.625, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T13:23:03", "percent_change": -7.24638, "prev_day_close": 8.625}, {"option": "BE280121C00055000", "bid": 174.5, "bid_size": 7.0, "ask": 179.0, "ask_size": 6.0, "iv": 1.1671, "open_interest": 307.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0003, "vega": 0.2345, "theta": -0.003, "rho": 0.4801, "theo": 176.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.22, "last_trade_time": "2026-07-29T15:15:07", "percent_change": 0.0, "prev_day_close": 168.75}, {"option": "BE280121P00055000", "bid": 8.3, "bid_size": 33.0, "ask": 10.2, "ask_size": 6.0, "iv": 1.1225, "open_interest": 103.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0003, "vega": 0.2376, "theta": -0.0245, "rho": -0.2451, "theo": 9.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-07-29T09:39:50", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "BE280121C00060000", "bid": 171.5, "bid_size": 7.0, "ask": 176.0, "ask_size": 7.0, "iv": 1.1683, "open_interest": 172.0, "volume": 1.0, "delta": 0.9531, "gamma": 0.0003, "vega": 0.2602, "theta": -0.006, "rho": 0.5067, "theo": 173.5431, "change": 6.5, "open": 172.5, "high": 172.5, "low": 172.5, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-08-03T12:50:55", "percent_change": 3.91566, "prev_day_close": 166.0}, {"option": "BE280121P00060000", "bid": 10.25, "bid_size": 7.0, "ask": 12.65, "ask_size": 7.0, "iv": 1.1407, "open_interest": 105.0, "volume": 1.0, "delta": -0.0474, "gamma": 0.0003, "vega": 0.2637, "theta": -0.027, "rho": -0.2816, "theo": 11.4632, "change": 0.875, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T09:30:16", "percent_change": 7.27651, "prev_day_close": 12.0249996185303}, {"option": "BE280121C00065000", "bid": 168.5, "bid_size": 7.0, "ask": 172.85, "ask_size": 9.0, "iv": 1.1395, "open_interest": 129.0, "volume": 2.0, "delta": 0.9473, "gamma": 0.0004, "vega": 0.2856, "theta": -0.009, "rho": 0.5312, "theo": 170.6135, "change": 6.375, "open": 170.0, "high": 170.0, "low": 169.5, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-08-03T12:50:19", "percent_change": 3.90805, "prev_day_close": 163.125}, {"option": "BE280121P00065000", "bid": 11.05, "bid_size": 165.0, "ask": 15.5, "ask_size": 21.0, "iv": 1.1388, "open_interest": 201.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0004, "vega": 0.2896, "theta": -0.0296, "rho": -0.3187, "theo": 13.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-07-31T09:48:20", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "BE280121C00070000", "bid": 165.65, "bid_size": 3.0, "ask": 170.0, "ask_size": 6.0, "iv": 1.1353, "open_interest": 165.0, "volume": 1.0, "delta": 0.9414, "gamma": 0.0004, "vega": 0.3109, "theta": -0.0119, "rho": 0.5537, "theo": 167.7782, "change": 6.75, "open": 166.75, "high": 166.75, "low": 166.75, "tick": "up", "last_trade_price": 166.75, "last_trade_time": "2026-08-03T12:50:55", "percent_change": 4.21875, "prev_day_close": 160.0}, {"option": "BE280121P00070000", "bid": 13.25, "bid_size": 167.0, "ask": 16.35, "ask_size": 102.0, "iv": 1.1243, "open_interest": 808.0, "volume": 1.0, "delta": -0.0595, "gamma": 0.0004, "vega": 0.3157, "theta": -0.032, "rho": -0.3572, "theo": 15.0991, "change": 0.685, "open": 16.11, "high": 16.11, "low": 16.11, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-08-03T09:30:16", "percent_change": 4.44084, "prev_day_close": 15.4250001907349}, {"option": "BE280121C00075000", "bid": 163.0, "bid_size": 7.0, "ask": 167.5, "ask_size": 7.0, "iv": 1.1371, "open_interest": 64.0, "volume": 1.0, "delta": 0.9354, "gamma": 0.0004, "vega": 0.3354, "theta": -0.0148, "rho": 0.5748, "theo": 165.0324, "change": 6.7, "open": 163.95, "high": 163.95, "low": 163.95, "tick": "down", "last_trade_price": 163.95, "last_trade_time": "2026-08-03T12:50:19", "percent_change": 4.26073, "prev_day_close": 157.25}, {"option": "BE280121P00075000", "bid": 15.2, "bid_size": 33.0, "ask": 17.95, "ask_size": 41.0, "iv": 1.1164, "open_interest": 1180.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0004, "vega": 0.3403, "theta": -0.0345, "rho": -0.3962, "theo": 17.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-07-31T14:37:20", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "BE280121C00080000", "bid": 161.0, "bid_size": 7.0, "ask": 165.0, "ask_size": 17.0, "iv": 1.1452, "open_interest": 100.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0004, "vega": 0.3594, "theta": -0.0176, "rho": 0.5946, "theo": 162.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.48, "last_trade_time": "2026-07-30T11:35:59", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "BE280121P00080000", "bid": 17.9, "bid_size": 6.0, "ask": 20.6, "ask_size": 6.0, "iv": 1.1318, "open_interest": 105.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0005, "vega": 0.3646, "theta": -0.0368, "rho": -0.4371, "theo": 19.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-07-31T14:37:20", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "BE280121C00085000", "bid": 158.3, "bid_size": 7.0, "ask": 162.5, "ask_size": 8.0, "iv": 1.1502, "open_interest": 397.0, "volume": 1.0, "delta": 0.9232, "gamma": 0.0005, "vega": 0.383, "theta": -0.0204, "rho": 0.6128, "theo": 159.7879, "change": 7.45, "open": 159.75, "high": 159.75, "low": 159.75, "tick": "up", "last_trade_price": 159.75, "last_trade_time": "2026-08-03T13:42:59", "percent_change": 4.89166, "prev_day_close": 152.300003051758}, {"option": "BE280121P00085000", "bid": 19.4, "bid_size": 49.0, "ask": 22.45, "ask_size": 72.0, "iv": 1.1173, "open_interest": 405.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0005, "vega": 0.3891, "theta": -0.0391, "rho": -0.478, "theo": 21.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-07-29T12:05:45", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "BE280121C00090000", "bid": 156.0, "bid_size": 8.0, "ask": 160.0, "ask_size": 9.0, "iv": 1.1403, "open_interest": 2027.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0005, "vega": 0.4063, "theta": -0.023, "rho": 0.6294, "theo": 157.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.1, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "BE280121P00090000", "bid": 21.65, "bid_size": 31.0, "ask": 24.2, "ask_size": 27.0, "iv": 1.1103, "open_interest": 244.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0005, "vega": 0.4131, "theta": -0.0414, "rho": -0.5187, "theo": 23.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.28, "last_trade_time": "2026-07-30T09:49:25", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "BE280121C00095000", "bid": 153.5, "bid_size": 7.0, "ask": 157.15, "ask_size": 16.0, "iv": 1.1314, "open_interest": 95.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0005, "vega": 0.4288, "theta": -0.0256, "rho": 0.6451, "theo": 154.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.36, "last_trade_time": "2026-07-30T14:06:40", "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "BE280121P00095000", "bid": 23.65, "bid_size": 40.0, "ask": 28.0, "ask_size": 39.0, "iv": 1.1228, "open_interest": 112.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0006, "vega": 0.4354, "theta": -0.0435, "rho": -0.5607, "theo": 25.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.78, "last_trade_time": "2026-07-30T09:49:25", "percent_change": 0.0, "prev_day_close": 27.0250005722046}, {"option": "BE280121C00100000", "bid": 151.05, "bid_size": 8.0, "ask": 155.0, "ask_size": 7.0, "iv": 1.1302, "open_interest": 3811.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0006, "vega": 0.4506, "theta": -0.0281, "rho": 0.6599, "theo": 152.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.73, "last_trade_time": "2026-07-31T15:52:15", "percent_change": 0.0, "prev_day_close": 145.525001525879}, {"option": "BE280121P00100000", "bid": 26.2, "bid_size": 46.0, "ask": 29.7, "ask_size": 78.0, "iv": 1.1156, "open_interest": 575.0, "volume": 1.0, "delta": -0.0975, "gamma": 0.0006, "vega": 0.458, "theta": -0.0456, "rho": -0.6038, "theo": 28.0724, "change": -0.55, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-03T14:43:49", "percent_change": -1.91304, "prev_day_close": 28.75}, {"option": "BE280121C00105000", "bid": 148.5, "bid_size": 7.0, "ask": 153.0, "ask_size": 18.0, "iv": 1.1282, "open_interest": 56.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0006, "vega": 0.4718, "theta": -0.0306, "rho": 0.6738, "theo": 150.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.0, "last_trade_time": "2026-07-07T10:34:22", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "BE280121P00105000", "bid": 28.65, "bid_size": 26.0, "ask": 31.95, "ask_size": 40.0, "iv": 1.1123, "open_interest": 73.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0006, "vega": 0.4799, "theta": -0.0476, "rho": -0.6457, "theo": 30.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-07-30T09:34:07", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "BE280121C00110000", "bid": 146.1, "bid_size": 8.0, "ask": 151.0, "ask_size": 7.0, "iv": 1.1367, "open_interest": 112.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0006, "vega": 0.4926, "theta": -0.033, "rho": 0.6864, "theo": 147.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.22, "last_trade_time": "2026-07-29T14:00:13", "percent_change": 0.0, "prev_day_close": 141.550003051758}, {"option": "BE280121P00110000", "bid": 30.5, "bid_size": 9.0, "ask": 35.5, "ask_size": 18.0, "iv": 1.1148, "open_interest": 83.0, "volume": 1.0, "delta": -0.1105, "gamma": 0.0006, "vega": 0.501, "theta": -0.0496, "rho": -0.6897, "theo": 32.9836, "change": 1.125, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-08-03T09:32:38", "percent_change": 3.23508, "prev_day_close": 34.7749996185303}, {"option": "BE280121C00115000", "bid": 144.5, "bid_size": 7.0, "ask": 148.5, "ask_size": 18.0, "iv": 1.1267, "open_interest": 139.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0006, "vega": 0.5129, "theta": -0.0353, "rho": 0.6979, "theo": 145.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.85, "last_trade_time": "2026-07-28T12:53:07", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "BE280121P00115000", "bid": 34.55, "bid_size": 7.0, "ask": 36.9, "ask_size": 24.0, "iv": 1.1164, "open_interest": 704.0, "volume": 2.0, "delta": -0.117, "gamma": 0.0007, "vega": 0.5221, "theta": -0.0515, "rho": -0.7312, "theo": 35.5377, "change": -1.75, "open": 36.9, "high": 36.9, "low": 35.45, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-08-03T10:50:09", "percent_change": -4.7043, "prev_day_close": 37.2000007629394}, {"option": "BE280121C00120000", "bid": 142.5, "bid_size": 4.0, "ask": 146.5, "ask_size": 16.0, "iv": 1.1268, "open_interest": 224.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0007, "vega": 0.5326, "theta": -0.0375, "rho": 0.7087, "theo": 143.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.3, "last_trade_time": "2026-07-31T13:53:58", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "BE280121P00120000", "bid": 35.5, "bid_size": 11.0, "ask": 40.5, "ask_size": 11.0, "iv": 1.1083, "open_interest": 119.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0007, "vega": 0.5416, "theta": -0.0533, "rho": -0.7754, "theo": 38.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.69, "last_trade_time": "2026-07-31T09:44:22", "percent_change": 0.0, "prev_day_close": 40.0749988555908}, {"option": "BE280121C00125000", "bid": 140.65, "bid_size": 4.0, "ask": 144.5, "ask_size": 7.0, "iv": 1.1271, "open_interest": 227.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0007, "vega": 0.5516, "theta": -0.0397, "rho": 0.719, "theo": 141.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.07, "last_trade_time": "2026-07-31T09:33:57", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "BE280121P00125000", "bid": 39.0, "bid_size": 35.0, "ask": 42.5, "ask_size": 11.0, "iv": 1.1083, "open_interest": 96.0, "volume": 1.0, "delta": -0.1299, "gamma": 0.0007, "vega": 0.5609, "theta": -0.0551, "rho": -0.8181, "theo": 40.8239, "change": -2.125, "open": 39.95, "high": 39.95, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-08-03T14:07:10", "percent_change": -5.05051, "prev_day_close": 42.0750007629394}, {"option": "BE280121C00130000", "bid": 138.1, "bid_size": 7.0, "ask": 142.5, "ask_size": 18.0, "iv": 1.1204, "open_interest": 3038.0, "volume": 3.0, "delta": 0.8674, "gamma": 0.0007, "vega": 0.5699, "theta": -0.0418, "rho": 0.7288, "theo": 139.6058, "change": 8.4, "open": 140.0, "high": 141.65, "low": 140.0, "tick": "up", "last_trade_price": 141.65, "last_trade_time": "2026-08-03T15:37:16", "percent_change": 6.30394, "prev_day_close": 133.25}, {"option": "BE280121P00130000", "bid": 41.0, "bid_size": 11.0, "ask": 44.75, "ask_size": 15.0, "iv": 1.0966, "open_interest": 84.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0008, "vega": 0.5797, "theta": -0.0568, "rho": -0.8626, "theo": 43.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.33, "last_trade_time": "2026-07-31T11:48:50", "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "BE280121C00135000", "bid": 135.5, "bid_size": 4.0, "ask": 140.25, "ask_size": 23.0, "iv": 1.1192, "open_interest": 166.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0008, "vega": 0.5878, "theta": -0.0439, "rho": 0.7378, "theo": 137.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.22, "last_trade_time": "2026-07-23T10:15:22", "percent_change": 0.0, "prev_day_close": 131.550003051758}, {"option": "BE280121P00135000", "bid": 44.85, "bid_size": 10.0, "ask": 47.2, "ask_size": 7.0, "iv": 1.1018, "open_interest": 201.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0008, "vega": 0.5984, "theta": -0.0585, "rho": -0.9043, "theo": 46.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.02, "last_trade_time": "2026-07-30T09:40:22", "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "BE280121C00140000", "bid": 134.55, "bid_size": 7.0, "ask": 138.5, "ask_size": 7.0, "iv": 1.1185, "open_interest": 396.0, "volume": 1.0, "delta": 0.8552, "gamma": 0.0008, "vega": 0.6052, "theta": -0.0458, "rho": 0.7459, "theo": 135.7442, "change": 5.875, "open": 135.7, "high": 135.7, "low": 135.7, "tick": "up", "last_trade_price": 135.7, "last_trade_time": "2026-08-03T13:42:59", "percent_change": 4.52532, "prev_day_close": 129.824996948242}, {"option": "BE280121P00140000", "bid": 48.0, "bid_size": 18.0, "ask": 50.7, "ask_size": 24.0, "iv": 1.1086, "open_interest": 67.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0008, "vega": 0.6159, "theta": -0.06, "rho": -0.9503, "theo": 49.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.71, "last_trade_time": "2026-07-30T11:27:04", "percent_change": 0.0, "prev_day_close": 51.0749988555908}, {"option": "BE280121C00145000", "bid": 132.75, "bid_size": 4.0, "ask": 136.3, "ask_size": 18.0, "iv": 1.1146, "open_interest": 133.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0008, "vega": 0.6222, "theta": -0.0478, "rho": 0.7533, "theo": 133.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-07-28T14:45:43", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "BE280121P00145000", "bid": 50.7, "bid_size": 14.0, "ask": 53.5, "ask_size": 12.0, "iv": 1.1052, "open_interest": 142.0, "volume": 6.0, "delta": -0.1557, "gamma": 0.0008, "vega": 0.6333, "theta": -0.0616, "rho": -0.9901, "theo": 52.0458, "change": -2.335, "open": 56.0, "high": 56.0, "low": 51.74, "tick": "down", "last_trade_price": 51.74, "last_trade_time": "2026-08-03T15:32:48", "percent_change": -4.31808, "prev_day_close": 54.0750007629394}, {"option": "BE280121C00150000", "bid": 130.6, "bid_size": 1.0, "ask": 135.0, "ask_size": 7.0, "iv": 1.1177, "open_interest": 412.0, "volume": 19.0, "delta": 0.843, "gamma": 0.0008, "vega": 0.6386, "theta": -0.0496, "rho": 0.76, "theo": 132.0729, "change": 7.25, "open": 116.2, "high": 133.15, "low": 116.2, "tick": "up", "last_trade_price": 133.15, "last_trade_time": "2026-08-03T14:30:26", "percent_change": 5.75854, "prev_day_close": 125.900001525879}, {"option": "BE280121P00150000", "bid": 52.5, "bid_size": 11.0, "ask": 57.5, "ask_size": 25.0, "iv": 1.1035, "open_interest": 2901.0, "volume": 8.0, "delta": -0.1621, "gamma": 0.0009, "vega": 0.6498, "theta": -0.063, "rho": -1.0359, "theo": 54.9795, "change": -2.3, "open": 55.2, "high": 55.29, "low": 54.55, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-08-03T14:43:49", "percent_change": -4.04573, "prev_day_close": 56.8500003814697}, {"option": "BE280121C00155000", "bid": 129.0, "bid_size": 7.0, "ask": 133.0, "ask_size": 14.0, "iv": 1.1127, "open_interest": 259.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0008, "vega": 0.6544, "theta": -0.0514, "rho": 0.7665, "theo": 130.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.85, "last_trade_time": "2026-07-30T10:23:12", "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "BE280121P00155000", "bid": 55.5, "bid_size": 11.0, "ask": 59.75, "ask_size": 33.0, "iv": 1.0971, "open_interest": 66.0, "volume": 42.0, "delta": -0.1684, "gamma": 0.0009, "vega": 0.6657, "theta": -0.0645, "rho": -1.0776, "theo": 57.9565, "change": -2.195, "open": 59.05, "high": 59.35, "low": 57.73, "tick": "down", "last_trade_price": 57.73, "last_trade_time": "2026-08-03T15:24:34", "percent_change": -3.66291, "prev_day_close": 59.9249992370606}, {"option": "BE280121C00160000", "bid": 126.5, "bid_size": 9.0, "ask": 131.05, "ask_size": 12.0, "iv": 1.1114, "open_interest": 307.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0009, "vega": 0.6698, "theta": -0.0532, "rho": 0.7727, "theo": 128.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.35, "last_trade_time": "2026-07-31T11:44:29", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "BE280121P00160000", "bid": 58.5, "bid_size": 11.0, "ask": 62.4, "ask_size": 24.0, "iv": 1.0933, "open_interest": 678.0, "volume": 1.0, "delta": -0.1747, "gamma": 0.0009, "vega": 0.6813, "theta": -0.0658, "rho": -1.1216, "theo": 60.9769, "change": -2.55, "open": 61.0, "high": 61.0, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T12:33:09", "percent_change": -4.01259, "prev_day_close": 63.5499992370606}, {"option": "BE280121C00165000", "bid": 124.5, "bid_size": 9.0, "ask": 129.5, "ask_size": 9.0, "iv": 1.1089, "open_interest": 106.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0009, "vega": 0.6846, "theta": -0.0549, "rho": 0.7785, "theo": 126.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.25, "last_trade_time": "2026-07-30T10:14:07", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "BE280121P00165000", "bid": 62.15, "bid_size": 17.0, "ask": 65.45, "ask_size": 18.0, "iv": 1.0966, "open_interest": 326.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0009, "vega": 0.6964, "theta": -0.0672, "rho": -1.1656, "theo": 64.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.63, "last_trade_time": "2026-07-31T11:13:24", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "BE280121C00170000", "bid": 123.4, "bid_size": 8.0, "ask": 128.0, "ask_size": 10.0, "iv": 1.1056, "open_interest": 218.0, "volume": 3.0, "delta": 0.8193, "gamma": 0.0009, "vega": 0.6989, "theta": -0.0565, "rho": 0.7839, "theo": 125.242, "change": 3.96, "open": 127.47, "high": 127.47, "low": 123.21, "tick": "down", "last_trade_price": 123.21, "last_trade_time": "2026-08-03T11:31:31", "percent_change": 3.32075, "prev_day_close": 119.25}, {"option": "BE280121P00170000", "bid": 65.1, "bid_size": 9.0, "ask": 68.35, "ask_size": 9.0, "iv": 1.1002, "open_interest": 74.0, "volume": 16.0, "delta": -0.1873, "gamma": 0.001, "vega": 0.7109, "theta": -0.0684, "rho": -1.2058, "theo": 67.1432, "change": -2.835, "open": 68.3, "high": 68.5, "low": 66.62, "tick": "up", "last_trade_price": 66.64, "last_trade_time": "2026-08-03T15:23:15", "percent_change": -4.08061, "prev_day_close": 69.4750022888184}, {"option": "BE280121C00175000", "bid": 121.5, "bid_size": 10.0, "ask": 126.25, "ask_size": 10.0, "iv": 1.1085, "open_interest": 97.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0009, "vega": 0.7128, "theta": -0.0581, "rho": 0.7887, "theo": 123.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-07-30T14:19:41", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "BE280121P00175000", "bid": 68.3, "bid_size": 10.0, "ask": 72.0, "ask_size": 17.0, "iv": 1.0962, "open_interest": 165.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.001, "vega": 0.7252, "theta": -0.0696, "rho": -1.2483, "theo": 70.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.08, "last_trade_time": "2026-07-30T11:00:16", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "BE280121C00180000", "bid": 120.0, "bid_size": 9.0, "ask": 124.95, "ask_size": 16.0, "iv": 1.1095, "open_interest": 299.0, "volume": 6.0, "delta": 0.8076, "gamma": 0.0009, "vega": 0.7264, "theta": -0.0596, "rho": 0.7928, "theo": 122.0564, "change": 6.57, "open": 106.5, "high": 123.83, "low": 106.5, "tick": "down", "last_trade_price": 123.17, "last_trade_time": "2026-08-03T15:57:15", "percent_change": 5.63465, "prev_day_close": 116.599998474121}, {"option": "BE280121P00180000", "bid": 71.7, "bid_size": 18.0, "ask": 74.95, "ask_size": 10.0, "iv": 1.0952, "open_interest": 57.0, "volume": 4.0, "delta": -0.1997, "gamma": 0.001, "vega": 0.7388, "theta": -0.0708, "rho": -1.2926, "theo": 73.4732, "change": -2.455, "open": 74.65, "high": 74.8, "low": 73.37, "tick": "down", "last_trade_price": 73.37, "last_trade_time": "2026-08-03T13:46:56", "percent_change": -3.23772, "prev_day_close": 75.8250007629394}, {"option": "BE280121C00185000", "bid": 118.5, "bid_size": 11.0, "ask": 123.5, "ask_size": 22.0, "iv": 1.1062, "open_interest": 277.0, "volume": 1.0, "delta": 0.8019, "gamma": 0.001, "vega": 0.7395, "theta": -0.0611, "rho": 0.7966, "theo": 120.5172, "change": -15.25, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-03T09:30:48", "percent_change": -13.2321, "prev_day_close": 115.25}, {"option": "BE280121P00185000", "bid": 74.65, "bid_size": 11.0, "ask": 78.05, "ask_size": 16.0, "iv": 1.0917, "open_interest": 282.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.001, "vega": 0.7521, "theta": -0.0719, "rho": -1.3308, "theo": 76.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.49, "last_trade_time": "2026-07-31T12:00:18", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "BE280121C00190000", "bid": 117.0, "bid_size": 11.0, "ask": 121.5, "ask_size": 24.0, "iv": 1.1053, "open_interest": 399.0, "volume": 10.0, "delta": 0.7962, "gamma": 0.001, "vega": 0.7521, "theta": -0.0626, "rho": 0.7999, "theo": 119.0124, "change": 6.325, "open": 100.0, "high": 120.1, "low": 100.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-08-03T15:19:21", "percent_change": 5.55922, "prev_day_close": 113.775001525879}, {"option": "BE280121P00190000", "bid": 77.7, "bid_size": 11.0, "ask": 81.2, "ask_size": 10.0, "iv": 1.0889, "open_interest": 104.0, "volume": 1.0, "delta": -0.212, "gamma": 0.001, "vega": 0.7649, "theta": -0.073, "rho": -1.3756, "theo": 79.9576, "change": -3.8, "open": 79.05, "high": 79.05, "low": 79.05, "tick": "down", "last_trade_price": 79.05, "last_trade_time": "2026-08-03T14:05:57", "percent_change": -4.5866, "prev_day_close": 82.8499984741211}, {"option": "BE280121C00195000", "bid": 115.5, "bid_size": 10.0, "ask": 120.5, "ask_size": 11.0, "iv": 1.104, "open_interest": 166.0, "volume": 2.0, "delta": 0.7906, "gamma": 0.001, "vega": 0.7644, "theta": -0.0639, "rho": 0.8031, "theo": 117.5406, "change": 7.545, "open": 105.49, "high": 119.62, "low": 105.49, "tick": "up", "last_trade_price": 119.62, "last_trade_time": "2026-08-03T14:19:41", "percent_change": 6.7321, "prev_day_close": 112.075000762939}, {"option": "BE280121P00195000", "bid": 81.1, "bid_size": 9.0, "ask": 85.5, "ask_size": 21.0, "iv": 1.0953, "open_interest": 117.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0011, "vega": 0.7771, "theta": -0.074, "rho": -1.4178, "theo": 83.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.1, "last_trade_time": "2026-07-31T12:03:06", "percent_change": 0.0, "prev_day_close": 85.7999992370606}, {"option": "BE280121C00200000", "bid": 114.0, "bid_size": 7.0, "ask": 118.25, "ask_size": 15.0, "iv": 1.0991, "open_interest": 1762.0, "volume": 4.0, "delta": 0.785, "gamma": 0.001, "vega": 0.7762, "theta": -0.0653, "rho": 0.8062, "theo": 116.1004, "change": 6.255, "open": 101.85, "high": 117.53, "low": 101.85, "tick": "up", "last_trade_price": 117.53, "last_trade_time": "2026-08-03T15:22:59", "percent_change": 5.62121, "prev_day_close": 111.275001525879}, {"option": "BE280121P00200000", "bid": 84.4, "bid_size": 25.0, "ask": 88.05, "ask_size": 19.0, "iv": 1.0895, "open_interest": 870.0, "volume": 2.0, "delta": -0.224, "gamma": 0.0011, "vega": 0.7889, "theta": -0.075, "rho": -1.456, "theo": 86.5777, "change": -2.075, "open": 87.4, "high": 87.4, "low": 87.4, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-08-03T10:27:40", "percent_change": -2.31908, "prev_day_close": 89.4749984741211}, {"option": "BE280121C00210000", "bid": 111.0, "bid_size": 9.0, "ask": 116.0, "ask_size": 4.0, "iv": 1.1011, "open_interest": 326.0, "volume": 11.0, "delta": 0.7739, "gamma": 0.001, "vega": 0.7987, "theta": -0.0678, "rho": 0.8118, "theo": 113.3098, "change": 4.25, "open": 117.88, "high": 118.0, "low": 112.5, "tick": "down", "last_trade_price": 112.5, "last_trade_time": "2026-08-03T12:25:47", "percent_change": 3.9261, "prev_day_close": 108.25}, {"option": "BE280121P00210000", "bid": 91.0, "bid_size": 9.0, "ask": 95.5, "ask_size": 12.0, "iv": 1.0915, "open_interest": 72.0, "volume": 1.0, "delta": -0.236, "gamma": 0.0011, "vega": 0.8115, "theta": -0.0769, "rho": -1.5411, "theo": 93.3283, "change": -0.55, "open": 95.4, "high": 95.4, "low": 95.4, "tick": "down", "last_trade_price": 95.4, "last_trade_time": "2026-08-03T10:04:18", "percent_change": -0.573216, "prev_day_close": 95.9500007629394}, {"option": "BE280121C00220000", "bid": 109.0, "bid_size": 7.0, "ask": 113.1, "ask_size": 23.0, "iv": 1.0962, "open_interest": 369.0, "volume": 6.0, "delta": 0.763, "gamma": 0.0011, "vega": 0.8197, "theta": -0.0702, "rho": 0.8162, "theo": 110.6326, "change": 4.49, "open": 95.0, "high": 113.08, "low": 95.0, "tick": "down", "last_trade_price": 110.29, "last_trade_time": "2026-08-03T14:57:34", "percent_change": 4.24386, "prev_day_close": 105.799999237061}, {"option": "BE280121P00220000", "bid": 98.0, "bid_size": 8.0, "ask": 101.55, "ask_size": 12.0, "iv": 1.086, "open_interest": 305.0, "volume": 2.0, "delta": -0.2477, "gamma": 0.0012, "vega": 0.8324, "theta": -0.0786, "rho": -1.6166, "theo": 100.2018, "change": -4.04, "open": 100.0, "high": 100.0, "low": 99.16, "tick": "down", "last_trade_price": 99.16, "last_trade_time": "2026-08-03T14:10:47", "percent_change": -3.91473, "prev_day_close": 103.200000762939}, {"option": "BE280121C00230000", "bid": 106.0, "bid_size": 8.0, "ask": 110.5, "ask_size": 34.0, "iv": 1.0974, "open_interest": 121.0, "volume": 3.0, "delta": 0.7524, "gamma": 0.0011, "vega": 0.8394, "theta": -0.0725, "rho": 0.8191, "theo": 108.0628, "change": 4.75, "open": 112.22, "high": 112.22, "low": 108.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-03T13:17:13", "percent_change": 4.60048, "prev_day_close": 103.25}, {"option": "BE280121P00230000", "bid": 105.0, "bid_size": 9.0, "ask": 109.1, "ask_size": 9.0, "iv": 1.0882, "open_interest": 27.0, "volume": 16.0, "delta": -0.2593, "gamma": 0.0012, "vega": 0.8519, "theta": -0.0801, "rho": -1.6961, "theo": 107.1938, "change": -3.45, "open": 112.38, "high": 112.38, "low": 106.7, "tick": "down", "last_trade_price": 106.7, "last_trade_time": "2026-08-03T12:59:08", "percent_change": -3.13209, "prev_day_close": 110.149997711182}, {"option": "BE280121C00240000", "bid": 104.15, "bid_size": 8.0, "ask": 108.5, "ask_size": 17.0, "iv": 1.0971, "open_interest": 59.0, "volume": 1.0, "delta": 0.7419, "gamma": 0.0011, "vega": 0.8577, "theta": -0.0746, "rho": 0.8209, "theo": 105.5953, "change": 2.3, "open": 103.3, "high": 103.3, "low": 103.3, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-08-03T10:15:42", "percent_change": 2.27723, "prev_day_close": 101.0}, {"option": "BE280121P00240000", "bid": 112.0, "bid_size": 8.0, "ask": 115.55, "ask_size": 11.0, "iv": 1.0826, "open_interest": 190.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0012, "vega": 0.8698, "theta": -0.0815, "rho": -1.774, "theo": 114.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.97, "last_trade_time": "2026-07-30T15:53:50", "percent_change": 0.0, "prev_day_close": 117.775001525879}, {"option": "BE280121C00250000", "bid": 101.0, "bid_size": 9.0, "ask": 105.95, "ask_size": 33.0, "iv": 1.0961, "open_interest": 2121.0, "volume": 2.0, "delta": 0.7316, "gamma": 0.0011, "vega": 0.8749, "theta": -0.0765, "rho": 0.8223, "theo": 103.224, "change": 5.09, "open": 103.01, "high": 103.74, "low": 103.01, "tick": "up", "last_trade_price": 103.74, "last_trade_time": "2026-08-03T15:56:21", "percent_change": 5.15965, "prev_day_close": 98.6500015258789}, {"option": "BE280121P00250000", "bid": 119.0, "bid_size": 7.0, "ask": 123.25, "ask_size": 11.0, "iv": 1.0832, "open_interest": 162.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0012, "vega": 0.8866, "theta": -0.0828, "rho": -1.8465, "theo": 121.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.05, "last_trade_time": "2026-07-31T12:57:31", "percent_change": 0.0, "prev_day_close": 124.625}, {"option": "BE280121C00260000", "bid": 99.5, "bid_size": 8.0, "ask": 103.5, "ask_size": 17.0, "iv": 1.0927, "open_interest": 2261.0, "volume": 17.0, "delta": 0.7216, "gamma": 0.0012, "vega": 0.8908, "theta": -0.0784, "rho": 0.8235, "theo": 100.9422, "change": 6.05, "open": 88.85, "high": 102.25, "low": 88.85, "tick": "up", "last_trade_price": 102.25, "last_trade_time": "2026-08-03T15:32:21", "percent_change": 6.28898, "prev_day_close": 96.2000007629394}, {"option": "BE280121P00260000", "bid": 126.5, "bid_size": 7.0, "ask": 130.15, "ask_size": 6.0, "iv": 1.081, "open_interest": 133.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0013, "vega": 0.9022, "theta": -0.084, "rho": -1.9229, "theo": 128.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.5, "last_trade_time": "2026-07-31T12:57:31", "percent_change": 0.0, "prev_day_close": 132.550003051758}, {"option": "BE280121C00270000", "bid": 97.0, "bid_size": 4.0, "ask": 101.5, "ask_size": 22.0, "iv": 1.091, "open_interest": 189.0, "volume": 2.0, "delta": 0.7117, "gamma": 0.0012, "vega": 0.9058, "theta": -0.08, "rho": 0.8242, "theo": 98.744, "change": -9.535, "open": 83.65, "high": 84.64, "low": 83.65, "tick": "up", "last_trade_price": 84.64, "last_trade_time": "2026-08-03T09:40:32", "percent_change": -10.1248, "prev_day_close": 94.1749992370606}, {"option": "BE280121P00270000", "bid": 134.0, "bid_size": 9.0, "ask": 138.0, "ask_size": 9.0, "iv": 1.0832, "open_interest": 36.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0013, "vega": 0.9166, "theta": -0.085, "rho": -1.9952, "theo": 136.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.8, "last_trade_time": "2026-07-27T10:07:14", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "BE280121C00280000", "bid": 95.0, "bid_size": 8.0, "ask": 99.0, "ask_size": 23.0, "iv": 1.0885, "open_interest": 81.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0012, "vega": 0.9196, "theta": -0.0816, "rho": 0.8242, "theo": 96.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.25, "last_trade_time": "2026-07-31T13:12:22", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "BE280121P00280000", "bid": 141.5, "bid_size": 9.0, "ask": 145.85, "ask_size": 9.0, "iv": 1.0842, "open_interest": 70.0, "volume": 1.0, "delta": -0.3146, "gamma": 0.0013, "vega": 0.9291, "theta": -0.086, "rho": -2.0617, "theo": 143.6947, "change": -5.66, "open": 141.84, "high": 141.84, "low": 141.84, "tick": "down", "last_trade_price": 141.84, "last_trade_time": "2026-08-03T14:17:40", "percent_change": -3.83729, "prev_day_close": 147.5}, {"option": "BE280121C00290000", "bid": 93.0, "bid_size": 7.0, "ask": 97.0, "ask_size": 21.0, "iv": 1.088, "open_interest": 69.0, "volume": 5.0, "delta": 0.6925, "gamma": 0.0012, "vega": 0.9325, "theta": -0.0831, "rho": 0.8232, "theo": 94.5816, "change": 5.095, "open": 95.42, "high": 95.42, "low": 95.42, "tick": "up", "last_trade_price": 95.42, "last_trade_time": "2026-08-03T14:30:59", "percent_change": 5.64074, "prev_day_close": 90.3250007629394}, {"option": "BE280121P00290000", "bid": 149.0, "bid_size": 7.0, "ask": 153.2, "ask_size": 19.0, "iv": 1.0818, "open_interest": 265.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0014, "vega": 0.9413, "theta": -0.0868, "rho": -2.1343, "theo": 151.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.74, "last_trade_time": "2026-07-29T14:04:19", "percent_change": 0.0, "prev_day_close": 155.175003051758}, {"option": "BE280121C00300000", "bid": 91.0, "bid_size": 7.0, "ask": 95.0, "ask_size": 21.0, "iv": 1.0868, "open_interest": 414.0, "volume": 23.0, "delta": 0.6832, "gamma": 0.0012, "vega": 0.9444, "theta": -0.0845, "rho": 0.8215, "theo": 92.6108, "change": 4.575, "open": 79.97, "high": 94.0, "low": 78.2, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T15:01:19", "percent_change": 5.17388, "prev_day_close": 88.4249992370606}, {"option": "BE280121P00300000", "bid": 156.5, "bid_size": 7.0, "ask": 160.45, "ask_size": 9.0, "iv": 1.078, "open_interest": 62.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0014, "vega": 0.9515, "theta": -0.0876, "rho": -2.1969, "theo": 158.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.52, "last_trade_time": "2026-07-30T12:51:03", "percent_change": 0.0, "prev_day_close": 163.125}, {"option": "BE280121C00310000", "bid": 89.0, "bid_size": 3.0, "ask": 93.0, "ask_size": 37.0, "iv": 1.0849, "open_interest": 130.0, "volume": 10.0, "delta": 0.6741, "gamma": 0.0012, "vega": 0.9554, "theta": -0.0858, "rho": 0.8196, "theo": 90.7089, "change": 7.65, "open": 94.4, "high": 94.4, "low": 94.3, "tick": "no_change", "last_trade_price": 94.3, "last_trade_time": "2026-08-03T10:54:21", "percent_change": 8.82862, "prev_day_close": 86.6500015258789}, {"option": "BE280121P00310000", "bid": 164.5, "bid_size": 8.0, "ask": 168.45, "ask_size": 9.0, "iv": 1.08, "open_interest": 51.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0014, "vega": 0.9622, "theta": -0.0882, "rho": -2.2677, "theo": 166.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.0, "last_trade_time": "2026-07-13T13:14:26", "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "BE280121C00320000", "bid": 87.0, "bid_size": 6.0, "ask": 91.25, "ask_size": 28.0, "iv": 1.0837, "open_interest": 249.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0013, "vega": 0.9657, "theta": -0.087, "rho": 0.8176, "theo": 88.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.44, "last_trade_time": "2026-07-31T09:34:30", "percent_change": 0.0, "prev_day_close": 84.7249984741211}, {"option": "BE280121P00320000", "bid": 172.0, "bid_size": 9.0, "ask": 176.45, "ask_size": 8.0, "iv": 1.0788, "open_interest": 599.0, "volume": 1.0, "delta": -0.3559, "gamma": 0.0014, "vega": 0.9714, "theta": -0.0888, "rho": -2.3263, "theo": 174.449, "change": -5.95, "open": 173.05, "high": 173.05, "low": 173.05, "tick": "down", "last_trade_price": 173.05, "last_trade_time": "2026-08-03T14:05:57", "percent_change": -3.32402, "prev_day_close": 179.0}, {"option": "BE280121C00330000", "bid": 85.5, "bid_size": 5.0, "ask": 89.5, "ask_size": 8.0, "iv": 1.0844, "open_interest": 146.0, "volume": 1.0, "delta": 0.6564, "gamma": 0.0013, "vega": 0.9753, "theta": -0.0881, "rho": 0.8156, "theo": 87.0958, "change": 1.825, "open": 84.9, "high": 84.9, "low": 84.9, "tick": "up", "last_trade_price": 84.9, "last_trade_time": "2026-08-03T10:21:59", "percent_change": 2.19681, "prev_day_close": 83.0750007629394}, {"option": "BE280121P00330000", "bid": 180.0, "bid_size": 8.0, "ask": 184.45, "ask_size": 10.0, "iv": 1.0794, "open_interest": 187.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0014, "vega": 0.9797, "theta": -0.0894, "rho": -2.3936, "theo": 182.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.45, "last_trade_time": "2026-07-27T10:07:51", "percent_change": 0.0, "prev_day_close": 186.550003051758}, {"option": "BE280121C00340000", "bid": 83.5, "bid_size": 8.0, "ask": 88.0, "ask_size": 23.0, "iv": 1.0834, "open_interest": 123.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0013, "vega": 0.9842, "theta": -0.0891, "rho": 0.8134, "theo": 85.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.49, "last_trade_time": "2026-07-31T10:09:50", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "BE280121P00340000", "bid": 188.0, "bid_size": 7.0, "ask": 192.5, "ask_size": 9.0, "iv": 1.0796, "open_interest": 40.0, "volume": 2.0, "delta": -0.3756, "gamma": 0.0015, "vega": 0.9875, "theta": -0.0898, "rho": -2.4544, "theo": 190.2492, "change": -4.8, "open": 189.8, "high": 189.8, "low": 189.8, "tick": "no_change", "last_trade_price": 189.8, "last_trade_time": "2026-08-03T13:16:09", "percent_change": -2.4666, "prev_day_close": 194.599998474121}, {"option": "BE280121C00350000", "bid": 82.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 40.0, "iv": 1.0818, "open_interest": 332.0, "volume": 5.0, "delta": 0.6393, "gamma": 0.0013, "vega": 0.9923, "theta": -0.0901, "rho": 0.8108, "theo": 83.7137, "change": 2.73, "open": 71.3, "high": 83.5, "low": 71.3, "tick": "down", "last_trade_price": 82.63, "last_trade_time": "2026-08-03T14:43:49", "percent_change": 3.41677, "prev_day_close": 79.9000015258789}, {"option": "BE280121P00350000", "bid": 196.0, "bid_size": 9.0, "ask": 200.95, "ask_size": 3.0, "iv": 1.0762, "open_interest": 36.0, "volume": 4.0, "delta": -0.3852, "gamma": 0.0015, "vega": 0.9932, "theta": -0.0901, "rho": -2.5109, "theo": 198.2457, "change": -5.35, "open": 197.85, "high": 197.9, "low": 197.65, "tick": "down", "last_trade_price": 197.65, "last_trade_time": "2026-08-03T15:26:54", "percent_change": -2.63547, "prev_day_close": 203.0}, {"option": "BE280121C00360000", "bid": 80.5, "bid_size": 8.0, "ask": 84.5, "ask_size": 10.0, "iv": 1.0822, "open_interest": 234.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0013, "vega": 0.9998, "theta": -0.091, "rho": 0.8076, "theo": 82.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.67, "last_trade_time": "2026-07-31T10:09:50", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "BE280121P00360000", "bid": 204.0, "bid_size": 8.0, "ask": 208.0, "ask_size": 9.0, "iv": 1.0752, "open_interest": 269.0, "volume": 8.0, "delta": -0.3947, "gamma": 0.0015, "vega": 0.9995, "theta": -0.0904, "rho": -2.5733, "theo": 206.305, "change": -5.55, "open": 205.9, "high": 206.0, "low": 205.75, "tick": "up", "last_trade_price": 205.95, "last_trade_time": "2026-08-03T15:26:57", "percent_change": -2.62411, "prev_day_close": 211.5}, {"option": "BE280121C00370000", "bid": 78.5, "bid_size": 8.0, "ask": 83.0, "ask_size": 9.0, "iv": 1.0797, "open_interest": 37.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0013, "vega": 1.0065, "theta": -0.0918, "rho": 0.804, "theo": 80.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-07-30T10:10:34", "percent_change": 0.0, "prev_day_close": 76.625}, {"option": "BE280121P00370000", "bid": 212.5, "bid_size": 7.0, "ask": 216.4, "ask_size": 2.0, "iv": 1.0779, "open_interest": 13.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0015, "vega": 1.0033, "theta": -0.0906, "rho": -2.6112, "theo": 214.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.5, "last_trade_time": "2026-07-15T11:08:16", "percent_change": 0.0, "prev_day_close": 219.300003051758}, {"option": "BE280121C00380000", "bid": 77.0, "bid_size": 8.0, "ask": 81.5, "ask_size": 9.0, "iv": 1.0791, "open_interest": 42.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0013, "vega": 1.0127, "theta": -0.0925, "rho": 0.8001, "theo": 79.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-07-30T10:45:14", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "BE280121P00380000", "bid": 220.5, "bid_size": 9.0, "ask": 224.5, "ask_size": 9.0, "iv": 1.076, "open_interest": 25.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0015, "vega": 1.007, "theta": -0.0908, "rho": -2.6725, "theo": 222.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 201.4, "last_trade_time": "2026-06-02T13:20:04", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "BE280121C00390000", "bid": 75.55, "bid_size": 6.0, "ask": 80.0, "ask_size": 10.0, "iv": 1.0784, "open_interest": 17.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0013, "vega": 1.0183, "theta": -0.0932, "rho": 0.7961, "theo": 77.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-07-30T09:34:07", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "BE280121P00390000", "bid": 228.5, "bid_size": 7.0, "ask": 233.5, "ask_size": 5.0, "iv": 1.0732, "open_interest": 35.0, "volume": 10.0, "delta": -0.4222, "gamma": 0.0016, "vega": 1.0116, "theta": -0.0909, "rho": -2.7263, "theo": 230.8283, "change": -5.8, "open": 230.45, "high": 230.45, "low": 230.45, "tick": "no_change", "last_trade_price": 230.45, "last_trade_time": "2026-08-03T13:16:30", "percent_change": -2.45503, "prev_day_close": 236.25}, {"option": "BE280121C00400000", "bid": 74.5, "bid_size": 6.0, "ask": 77.5, "ask_size": 1.0, "iv": 1.0744, "open_interest": 443.0, "volume": 21.0, "delta": 0.5995, "gamma": 0.0013, "vega": 1.0234, "theta": -0.0939, "rho": 0.7922, "theo": 76.1468, "change": 4.525, "open": 65.47, "high": 79.29, "low": 65.47, "tick": "no_change", "last_trade_price": 77.3, "last_trade_time": "2026-08-03T15:26:37", "percent_change": 6.21779, "prev_day_close": 72.7750015258789}, {"option": "BE280121P00400000", "bid": 237.0, "bid_size": 8.0, "ask": 241.0, "ask_size": 8.0, "iv": 1.0748, "open_interest": 9.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0016, "vega": 1.015, "theta": -0.091, "rho": -2.7633, "theo": 239.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.52, "last_trade_time": "2026-07-30T12:46:43", "percent_change": 0.0, "prev_day_close": 244.75}, {"option": "BE280121C00410000", "bid": 72.55, "bid_size": 11.0, "ask": 77.0, "ask_size": 17.0, "iv": 1.0754, "open_interest": 55.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0014, "vega": 1.0282, "theta": -0.0945, "rho": 0.7883, "theo": 74.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.79, "last_trade_time": "2026-07-30T09:43:58", "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "BE280121P00410000", "bid": 245.5, "bid_size": 7.0, "ask": 249.5, "ask_size": 10.0, "iv": 1.076, "open_interest": 13.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0016, "vega": 1.0171, "theta": -0.091, "rho": -2.8175, "theo": 247.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.95, "last_trade_time": "2026-07-30T12:15:53", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "BE280121C00420000", "bid": 71.5, "bid_size": 15.0, "ask": 75.5, "ask_size": 14.0, "iv": 1.0754, "open_interest": 409.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0014, "vega": 1.0325, "theta": -0.095, "rho": 0.7845, "theo": 73.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-07-30T15:55:48", "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "BE280121P00420000", "bid": 254.0, "bid_size": 7.0, "ask": 257.55, "ask_size": 5.0, "iv": 1.0744, "open_interest": 26.0, "volume": 20.0, "delta": -0.4486, "gamma": 0.0016, "vega": 1.0194, "theta": -0.091, "rho": -2.8783, "theo": 255.8057, "change": -6.15, "open": 255.2, "high": 255.35, "low": 255.2, "tick": "up", "last_trade_price": 255.35, "last_trade_time": "2026-08-03T13:16:53", "percent_change": -2.35182, "prev_day_close": 261.5}, {"option": "BE280121C00430000", "bid": 70.45, "bid_size": 6.0, "ask": 74.3, "ask_size": 20.0, "iv": 1.0766, "open_interest": 341.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0014, "vega": 1.0364, "theta": -0.0955, "rho": 0.7806, "theo": 72.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.22, "last_trade_time": "2026-07-29T10:48:01", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "BE280121P00430000", "bid": 262.0, "bid_size": 15.0, "ask": 266.5, "ask_size": 9.0, "iv": 1.0745, "open_interest": 207.0, "volume": 2.0, "delta": -0.4572, "gamma": 0.0016, "vega": 1.0218, "theta": -0.0909, "rho": -2.9118, "theo": 264.2205, "change": -6.125, "open": 263.65, "high": 263.8, "low": 263.65, "tick": "up", "last_trade_price": 263.8, "last_trade_time": "2026-08-03T13:16:46", "percent_change": -2.26915, "prev_day_close": 269.925003051758}, {"option": "BE280121C00440000", "bid": 69.0, "bid_size": 10.0, "ask": 73.0, "ask_size": 14.0, "iv": 1.075, "open_interest": 134.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0014, "vega": 1.0399, "theta": -0.0959, "rho": 0.7764, "theo": 70.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-07-29T12:09:47", "percent_change": 0.0, "prev_day_close": 67.5750007629394}, {"option": "BE280121P00440000", "bid": 270.5, "bid_size": 8.0, "ask": 275.0, "ask_size": 10.0, "iv": 1.0744, "open_interest": 13.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0016, "vega": 1.0211, "theta": -0.0908, "rho": -2.9615, "theo": 272.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.55, "last_trade_time": "2026-07-30T12:15:50", "percent_change": 0.0, "prev_day_close": 278.449996948242}, {"option": "BE280121C00450000", "bid": 67.5, "bid_size": 15.0, "ask": 72.0, "ask_size": 11.0, "iv": 1.0744, "open_interest": 264.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0014, "vega": 1.0429, "theta": -0.0963, "rho": 0.772, "theo": 69.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-07-31T13:59:16", "percent_change": 0.0, "prev_day_close": 66.5250015258789}, {"option": "BE280121P00450000", "bid": 279.5, "bid_size": 9.0, "ask": 283.5, "ask_size": 5.0, "iv": 1.0763, "open_interest": 24.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0016, "vega": 1.0211, "theta": -0.0906, "rho": -3.0025, "theo": 281.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.15, "last_trade_time": "2026-07-30T12:15:50", "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "BE280121C00460000", "bid": 66.5, "bid_size": 9.0, "ask": 70.25, "ask_size": 8.0, "iv": 1.0722, "open_interest": 139.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0014, "vega": 1.0454, "theta": -0.0966, "rho": 0.7674, "theo": 68.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-07-31T09:42:57", "percent_change": 0.0, "prev_day_close": 65.5249996185303}, {"option": "BE280121P00460000", "bid": 288.0, "bid_size": 7.0, "ask": 292.0, "ask_size": 10.0, "iv": 1.0754, "open_interest": 67.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.0017, "vega": 1.0212, "theta": -0.0904, "rho": -3.0295, "theo": 289.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.8, "last_trade_time": "2026-07-30T12:15:50", "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "BE280121C00470000", "bid": 65.6, "bid_size": 7.0, "ask": 69.5, "ask_size": 17.0, "iv": 1.0749, "open_interest": 36.0, "volume": 2.0, "delta": 0.5499, "gamma": 0.0014, "vega": 1.0476, "theta": -0.097, "rho": 0.7625, "theo": 67.2809, "change": -6.4, "open": 58.1, "high": 58.1, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -9.92248, "prev_day_close": 64.5}, {"option": "BE280121P00470000", "bid": 296.5, "bid_size": 9.0, "ask": 301.5, "ask_size": 9.0, "iv": 1.0741, "open_interest": 29.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0017, "vega": 1.0175, "theta": -0.0902, "rho": -3.0556, "theo": 298.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 299.4, "last_trade_time": "2026-07-15T10:05:17", "percent_change": 0.0, "prev_day_close": 304.625}, {"option": "BE280121C00480000", "bid": 64.25, "bid_size": 9.0, "ask": 68.0, "ask_size": 13.0, "iv": 1.0717, "open_interest": 189.0, "volume": 14.0, "delta": 0.5433, "gamma": 0.0014, "vega": 1.0494, "theta": -0.0972, "rho": 0.7576, "theo": 66.1513, "change": 2.775, "open": 66.3, "high": 66.7, "low": 66.15, "tick": "no_change", "last_trade_price": 66.15, "last_trade_time": "2026-08-03T10:26:29", "percent_change": 4.3787, "prev_day_close": 63.375}, {"option": "BE280121P00480000", "bid": 305.0, "bid_size": 6.0, "ask": 309.0, "ask_size": 7.0, "iv": 1.0724, "open_interest": 56.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0017, "vega": 1.0173, "theta": -0.09, "rho": -3.1115, "theo": 306.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 332.5, "last_trade_time": "2026-07-24T15:53:17", "percent_change": 0.0, "prev_day_close": 313.25}, {"option": "BE280121C00490000", "bid": 63.45, "bid_size": 2.0, "ask": 67.5, "ask_size": 7.0, "iv": 1.0755, "open_interest": 50.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0014, "vega": 1.0509, "theta": -0.0975, "rho": 0.7526, "theo": 65.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.44, "last_trade_time": "2026-07-30T10:52:18", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "BE280121P00490000", "bid": 314.0, "bid_size": 10.0, "ask": 318.5, "ask_size": 6.0, "iv": 1.0778, "open_interest": 34.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0017, "vega": 1.0174, "theta": -0.0897, "rho": -3.1404, "theo": 315.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 324.0, "last_trade_time": "2026-07-30T12:15:55", "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "BE280121C00500000", "bid": 62.0, "bid_size": 6.0, "ask": 65.9, "ask_size": 13.0, "iv": 1.0708, "open_interest": 154.0, "volume": 1.0, "delta": 0.5305, "gamma": 0.0014, "vega": 1.0521, "theta": -0.0977, "rho": 0.7478, "theo": 63.9826, "change": 3.53, "open": 64.53, "high": 64.53, "low": 64.53, "tick": "up", "last_trade_price": 64.53, "last_trade_time": "2026-08-03T15:22:59", "percent_change": 5.78689, "prev_day_close": 61.0}, {"option": "BE280121P00500000", "bid": 322.5, "bid_size": 9.0, "ask": 327.5, "ask_size": 9.0, "iv": 1.0779, "open_interest": 22.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0017, "vega": 1.0162, "theta": -0.0893, "rho": -3.1636, "theo": 324.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.65, "last_trade_time": "2026-07-30T12:55:23", "percent_change": 0.0, "prev_day_close": 330.75}, {"option": "BE280121C00510000", "bid": 61.3, "bid_size": 9.0, "ask": 64.95, "ask_size": 10.0, "iv": 1.0725, "open_interest": 874.0, "volume": 41.0, "delta": 0.5243, "gamma": 0.0014, "vega": 1.0532, "theta": -0.0979, "rho": 0.7431, "theo": 62.9407, "change": 2.3, "open": 53.0, "high": 63.75, "low": 53.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-08-03T15:56:08", "percent_change": 3.8206, "prev_day_close": 60.2000007629394}, {"option": "BE280121P00510000", "bid": 331.5, "bid_size": 7.0, "ask": 336.0, "ask_size": 3.0, "iv": 1.0777, "open_interest": 19.0, "volume": 10.0, "delta": -0.5214, "gamma": 0.0017, "vega": 1.0119, "theta": -0.089, "rho": -3.1942, "theo": 333.0423, "change": -6.75, "open": 332.75, "high": 332.75, "low": 332.75, "tick": "down", "last_trade_price": 332.75, "last_trade_time": "2026-08-03T15:47:18", "percent_change": -1.98822, "prev_day_close": 339.5}, {"option": "BE280317C00080000", "bid": 163.5, "bid_size": 8.0, "ask": 167.0, "ask_size": 7.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0004, "vega": 0.3765, "theta": -0.0152, "rho": 0.6209, "theo": 164.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "BE280317P00080000", "bid": 19.3, "bid_size": 24.0, "ask": 21.5, "ask_size": 24.0, "iv": 1.1127, "open_interest": 10.0, "volume": 1.0, "delta": -0.0718, "gamma": 0.0004, "vega": 0.3833, "theta": -0.0347, "rho": -0.4983, "theo": 20.8139, "change": -1.275, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-03T14:02:39", "percent_change": -5.85534, "prev_day_close": 21.7749996185303}, {"option": "BE280317C00085000", "bid": 161.0, "bid_size": 8.0, "ask": 164.5, "ask_size": 7.0, "iv": 1.1375, "open_interest": 10.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0005, "vega": 0.4004, "theta": -0.0177, "rho": 0.6394, "theo": 162.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.6, "last_trade_time": "2026-06-25T09:31:52", "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "BE280317P00085000", "bid": 21.95, "bid_size": 13.0, "ask": 23.65, "ask_size": 10.0, "iv": 1.1149, "open_interest": 93.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0005, "vega": 0.4076, "theta": -0.0367, "rho": -0.5451, "theo": 23.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-07-30T11:01:06", "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "BE280317C00090000", "bid": 158.55, "bid_size": 7.0, "ask": 162.5, "ask_size": 7.0, "iv": 1.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0005, "vega": 0.4236, "theta": -0.0201, "rho": 0.6567, "theo": 159.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.800003051758}, {"option": "BE280317P00090000", "bid": 24.25, "bid_size": 12.0, "ask": 27.75, "ask_size": 70.0, "iv": 1.1336, "open_interest": 2218.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0005, "vega": 0.4312, "theta": -0.0387, "rho": -0.5905, "theo": 25.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.26, "last_trade_time": "2026-07-30T12:51:23", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BE280317C00095000", "bid": 156.5, "bid_size": 4.0, "ask": 160.0, "ask_size": 7.0, "iv": 1.1355, "open_interest": 1.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0005, "vega": 0.446, "theta": -0.0225, "rho": 0.6732, "theo": 157.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.88, "last_trade_time": "2026-07-20T13:39:03", "percent_change": 0.0, "prev_day_close": 150.474998474121}, {"option": "BE280317P00095000", "bid": 25.85, "bid_size": 12.0, "ask": 28.4, "ask_size": 7.0, "iv": 1.103, "open_interest": 36.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0005, "vega": 0.4544, "theta": -0.0407, "rho": -0.6351, "theo": 27.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-07-24T11:27:19", "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "BE280317C00100000", "bid": 154.0, "bid_size": 7.0, "ask": 158.0, "ask_size": 9.0, "iv": 1.1325, "open_interest": 2.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0005, "vega": 0.4678, "theta": -0.0248, "rho": 0.6886, "theo": 155.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.97, "last_trade_time": "2026-07-30T09:44:34", "percent_change": 0.0, "prev_day_close": 148.625}, {"option": "BE280317P00100000", "bid": 28.2, "bid_size": 9.0, "ask": 31.3, "ask_size": 9.0, "iv": 1.1137, "open_interest": 59.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0006, "vega": 0.4764, "theta": -0.0426, "rho": -0.6827, "theo": 30.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-28T13:40:01", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "BE280317C00105000", "bid": 152.0, "bid_size": 3.0, "ask": 156.0, "ask_size": 11.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0006, "vega": 0.4891, "theta": -0.027, "rho": 0.7029, "theo": 153.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.5}, {"option": "BE280317P00105000", "bid": 31.55, "bid_size": 9.0, "ask": 34.15, "ask_size": 9.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0006, "vega": 0.4984, "theta": -0.0444, "rho": -0.728, "theo": 32.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "BE280317C00110000", "bid": 150.0, "bid_size": 5.0, "ask": 153.5, "ask_size": 9.0, "iv": 1.1284, "open_interest": 1.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0006, "vega": 0.51, "theta": -0.0292, "rho": 0.7158, "theo": 150.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.5, "last_trade_time": "2026-07-30T11:26:49", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "BE280317P00110000", "bid": 33.3, "bid_size": 9.0, "ask": 36.85, "ask_size": 14.0, "iv": 1.1069, "open_interest": 4.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0006, "vega": 0.5198, "theta": -0.0462, "rho": -0.7761, "theo": 35.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.45, "last_trade_time": "2026-07-30T11:02:13", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "BE280317C00115000", "bid": 148.0, "bid_size": 4.0, "ask": 151.5, "ask_size": 7.0, "iv": 1.1272, "open_interest": 16.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0006, "vega": 0.5302, "theta": -0.0313, "rho": 0.728, "theo": 148.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.25, "last_trade_time": "2026-06-22T11:53:11", "percent_change": 0.0, "prev_day_close": 142.324996948242}, {"option": "BE280317P00115000", "bid": 36.45, "bid_size": 9.0, "ask": 39.5, "ask_size": 10.0, "iv": 1.1102, "open_interest": 10.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0006, "vega": 0.5406, "theta": -0.0479, "rho": -0.8214, "theo": 37.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.71, "last_trade_time": "2026-07-29T11:50:19", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BE280317C00120000", "bid": 146.0, "bid_size": 4.0, "ask": 149.5, "ask_size": 5.0, "iv": 1.1252, "open_interest": 2.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0006, "vega": 0.5498, "theta": -0.0333, "rho": 0.7396, "theo": 146.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.47, "last_trade_time": "2026-06-11T12:51:02", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "BE280317P00120000", "bid": 38.5, "bid_size": 9.0, "ask": 43.0, "ask_size": 112.0, "iv": 1.1101, "open_interest": 217.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0007, "vega": 0.5605, "theta": -0.0495, "rho": -0.8698, "theo": 40.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.05, "last_trade_time": "2026-07-30T10:58:43", "percent_change": 0.0, "prev_day_close": 42.0749988555908}, {"option": "BE280317C00125000", "bid": 144.0, "bid_size": 8.0, "ask": 147.5, "ask_size": 8.0, "iv": 1.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0007, "vega": 0.5687, "theta": -0.0353, "rho": 0.7506, "theo": 144.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "BE280317P00125000", "bid": 41.45, "bid_size": 50.0, "ask": 45.0, "ask_size": 55.0, "iv": 1.1038, "open_interest": 32.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0007, "vega": 0.58, "theta": -0.0511, "rho": -0.9152, "theo": 43.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.48, "last_trade_time": "2026-07-31T13:57:58", "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "BE280317C00130000", "bid": 142.0, "bid_size": 8.0, "ask": 146.0, "ask_size": 19.0, "iv": 1.1232, "open_interest": 1.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0007, "vega": 0.587, "theta": -0.0372, "rho": 0.761, "theo": 143.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.67, "last_trade_time": "2026-04-20T14:02:55", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "BE280317P00130000", "bid": 44.0, "bid_size": 9.0, "ask": 48.5, "ask_size": 96.0, "iv": 1.1062, "open_interest": 35.0, "volume": 2.0, "delta": -0.133, "gamma": 0.0007, "vega": 0.5986, "theta": -0.0526, "rho": -0.9638, "theo": 46.2688, "change": -2.165, "open": 46.5, "high": 46.5, "low": 46.11, "tick": "down", "last_trade_price": 46.11, "last_trade_time": "2026-08-03T10:50:39", "percent_change": -4.48473, "prev_day_close": 48.2750015258789}, {"option": "BE280317C00135000", "bid": 139.0, "bid_size": 8.0, "ask": 144.0, "ask_size": 8.0, "iv": 1.119, "open_interest": 2.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0007, "vega": 0.605, "theta": -0.0391, "rho": 0.7704, "theo": 141.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.95, "last_trade_time": "2026-06-30T09:31:09", "percent_change": 0.0, "prev_day_close": 134.875}, {"option": "BE280317P00135000", "bid": 47.0, "bid_size": 11.0, "ask": 50.7, "ask_size": 10.0, "iv": 1.1007, "open_interest": 7.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0007, "vega": 0.6172, "theta": -0.0541, "rho": -1.0081, "theo": 49.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-07-30T10:18:59", "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "BE280317C00140000", "bid": 137.0, "bid_size": 3.0, "ask": 142.0, "ask_size": 9.0, "iv": 1.1183, "open_interest": 7.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0007, "vega": 0.6224, "theta": -0.0409, "rho": 0.779, "theo": 139.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.8, "last_trade_time": "2026-07-30T14:00:17", "percent_change": 0.0, "prev_day_close": 133.050003051758}, {"option": "BE280317P00140000", "bid": 50.0, "bid_size": 11.0, "ask": 53.25, "ask_size": 9.0, "iv": 1.0976, "open_interest": 95.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0008, "vega": 0.6348, "theta": -0.0555, "rho": -1.0583, "theo": 52.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.4, "last_trade_time": "2026-07-30T11:21:37", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "BE280317C00145000", "bid": 135.5, "bid_size": 8.0, "ask": 140.5, "ask_size": 10.0, "iv": 1.117, "open_interest": 1.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0007, "vega": 0.6393, "theta": -0.0427, "rho": 0.787, "theo": 137.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.65, "last_trade_time": "2026-07-28T09:59:30", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "BE280317P00145000", "bid": 53.0, "bid_size": 25.0, "ask": 56.6, "ask_size": 14.0, "iv": 1.1, "open_interest": 180.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0008, "vega": 0.6521, "theta": -0.0569, "rho": -1.1048, "theo": 55.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-07-31T10:22:45", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "BE280317C00150000", "bid": 133.5, "bid_size": 9.0, "ask": 138.5, "ask_size": 9.0, "iv": 1.1151, "open_interest": 24.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0008, "vega": 0.6557, "theta": -0.0444, "rho": 0.7944, "theo": 135.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.72, "last_trade_time": "2026-07-31T15:33:48", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "BE280317P00150000", "bid": 56.75, "bid_size": 9.0, "ask": 59.1, "ask_size": 9.0, "iv": 1.1008, "open_interest": 33.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0008, "vega": 0.6688, "theta": -0.0582, "rho": -1.1509, "theo": 58.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-07-30T10:58:33", "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "BE280317C00155000", "bid": 133.0, "bid_size": 4.0, "ask": 137.0, "ask_size": 15.0, "iv": 1.1127, "open_interest": 112.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0008, "vega": 0.6716, "theta": -0.046, "rho": 0.8016, "theo": 134.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-07-29T10:52:02", "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "BE280317P00155000", "bid": 59.7, "bid_size": 12.0, "ask": 62.45, "ask_size": 7.0, "iv": 1.1013, "open_interest": 157.0, "volume": 50.0, "delta": -0.1631, "gamma": 0.0008, "vega": 0.685, "theta": -0.0595, "rho": -1.1978, "theo": 61.06, "change": -2.075, "open": 61.0, "high": 61.11, "low": 60.8, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-08-03T10:59:13", "percent_change": -3.29234, "prev_day_close": 63.0249977111816}, {"option": "BE280317C00160000", "bid": 130.5, "bid_size": 8.0, "ask": 135.5, "ask_size": 16.0, "iv": 1.1135, "open_interest": 16.0, "volume": 1.0, "delta": 0.8374, "gamma": 0.0008, "vega": 0.6869, "theta": -0.0476, "rho": 0.8085, "theo": 132.5855, "change": 1.42, "open": 127.92, "high": 127.92, "low": 127.92, "tick": "up", "last_trade_price": 127.92, "last_trade_time": "2026-08-03T10:07:20", "percent_change": 1.12253, "prev_day_close": 126.5}, {"option": "BE280317P00160000", "bid": 62.0, "bid_size": 12.0, "ask": 65.6, "ask_size": 13.0, "iv": 1.0952, "open_interest": 343.0, "volume": 1.0, "delta": -0.169, "gamma": 0.0008, "vega": 0.7008, "theta": -0.0607, "rho": -1.2407, "theo": 64.1509, "change": 1.995, "open": 68.12, "high": 68.12, "low": 68.12, "tick": "up", "last_trade_price": 68.12, "last_trade_time": "2026-08-03T09:41:32", "percent_change": 3.01701, "prev_day_close": 66.125}, {"option": "BE280317C00165000", "bid": 129.0, "bid_size": 11.0, "ask": 134.0, "ask_size": 16.0, "iv": 1.1137, "open_interest": 10.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0008, "vega": 0.7018, "theta": -0.0492, "rho": 0.815, "theo": 130.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.2, "last_trade_time": "2026-07-28T11:43:20", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "BE280317P00165000", "bid": 65.0, "bid_size": 11.0, "ask": 69.25, "ask_size": 13.0, "iv": 1.0971, "open_interest": 69.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0009, "vega": 0.7155, "theta": -0.0619, "rho": -1.2899, "theo": 67.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.6, "last_trade_time": "2026-07-30T11:26:02", "percent_change": 0.0, "prev_day_close": 69.3250007629394}, {"option": "BE280317C00170000", "bid": 127.5, "bid_size": 3.0, "ask": 132.5, "ask_size": 14.0, "iv": 1.11, "open_interest": 5.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0008, "vega": 0.7162, "theta": -0.0507, "rho": 0.8209, "theo": 129.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.42, "last_trade_time": "2026-06-18T12:39:40", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "BE280317P00170000", "bid": 68.15, "bid_size": 14.0, "ask": 71.7, "ask_size": 7.0, "iv": 1.0913, "open_interest": 15.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0009, "vega": 0.7303, "theta": -0.063, "rho": -1.3371, "theo": 70.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.55, "last_trade_time": "2026-07-30T11:58:57", "percent_change": 0.0, "prev_day_close": 72.2749977111816}, {"option": "BE280317C00175000", "bid": 125.5, "bid_size": 9.0, "ask": 130.5, "ask_size": 4.0, "iv": 1.1096, "open_interest": 10.0, "volume": 1.0, "delta": 0.821, "gamma": 0.0008, "vega": 0.7302, "theta": -0.0521, "rho": 0.8262, "theo": 127.8952, "change": 8.32, "open": 130.32, "high": 130.32, "low": 130.32, "tick": "up", "last_trade_price": 130.32, "last_trade_time": "2026-08-03T11:01:53", "percent_change": 6.81967, "prev_day_close": 122.0}, {"option": "BE280317P00175000", "bid": 72.25, "bid_size": 10.0, "ask": 75.85, "ask_size": 14.0, "iv": 1.1029, "open_interest": 88.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0009, "vega": 0.7447, "theta": -0.0641, "rho": -1.3793, "theo": 73.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-07-31T10:25:58", "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "BE280317C00180000", "bid": 124.45, "bid_size": 8.0, "ask": 129.0, "ask_size": 7.0, "iv": 1.1012, "open_interest": 17.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0009, "vega": 0.7438, "theta": -0.0536, "rho": 0.831, "theo": 126.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.16, "last_trade_time": "2026-07-31T15:37:59", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "BE280317P00180000", "bid": 74.55, "bid_size": 21.0, "ask": 78.5, "ask_size": 8.0, "iv": 1.0919, "open_interest": 324.0, "volume": 6.0, "delta": -0.1924, "gamma": 0.0009, "vega": 0.7585, "theta": -0.0652, "rho": -1.4275, "theo": 76.8976, "change": -2.38, "open": 78.25, "high": 78.25, "low": 76.4, "tick": "up", "last_trade_price": 76.52, "last_trade_time": "2026-08-03T10:54:39", "percent_change": -3.01648, "prev_day_close": 78.9000015258789}, {"option": "BE280317C00185000", "bid": 123.55, "bid_size": 4.0, "ask": 127.7, "ask_size": 5.0, "iv": 1.1051, "open_interest": 2.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0009, "vega": 0.7571, "theta": -0.0549, "rho": 0.8354, "theo": 124.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.78, "last_trade_time": "2026-07-27T13:55:34", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "BE280317P00185000", "bid": 78.0, "bid_size": 11.0, "ask": 81.5, "ask_size": 6.0, "iv": 1.0905, "open_interest": 95.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.001, "vega": 0.7719, "theta": -0.0662, "rho": -1.472, "theo": 80.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.81, "last_trade_time": "2026-07-31T10:59:46", "percent_change": 0.0, "prev_day_close": 82.4249992370606}, {"option": "BE280317C00190000", "bid": 121.5, "bid_size": 9.0, "ask": 126.5, "ask_size": 19.0, "iv": 1.1082, "open_interest": 2.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0009, "vega": 0.7699, "theta": -0.0562, "rho": 0.8394, "theo": 123.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.5, "last_trade_time": "2026-07-16T14:53:22", "percent_change": 0.0, "prev_day_close": 117.775001525879}, {"option": "BE280317P00190000", "bid": 81.55, "bid_size": 7.0, "ask": 85.4, "ask_size": 7.0, "iv": 1.0951, "open_interest": 3.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.001, "vega": 0.7848, "theta": -0.0672, "rho": -1.5128, "theo": 83.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.96, "last_trade_time": "2026-07-30T14:54:20", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "BE280317C00195000", "bid": 120.0, "bid_size": 5.0, "ask": 125.0, "ask_size": 17.0, "iv": 1.106, "open_interest": 2.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0009, "vega": 0.7822, "theta": -0.0575, "rho": 0.8432, "theo": 122.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.87, "last_trade_time": "2026-07-22T13:58:06", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "BE280317P00195000", "bid": 85.4, "bid_size": 14.0, "ask": 88.55, "ask_size": 10.0, "iv": 1.0964, "open_interest": 58.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.001, "vega": 0.7973, "theta": -0.0681, "rho": -1.5615, "theo": 86.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-07-31T11:00:32", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "BE280317C00200000", "bid": 119.5, "bid_size": 7.0, "ask": 123.5, "ask_size": 9.0, "iv": 1.1035, "open_interest": 41.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0009, "vega": 0.7942, "theta": -0.0588, "rho": 0.8469, "theo": 120.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.61, "last_trade_time": "2026-07-31T15:37:59", "percent_change": 0.0, "prev_day_close": 115.625}, {"option": "BE280317P00200000", "bid": 88.0, "bid_size": 9.0, "ask": 92.15, "ask_size": 9.0, "iv": 1.0922, "open_interest": 74.0, "volume": 3.0, "delta": -0.2152, "gamma": 0.001, "vega": 0.8094, "theta": -0.069, "rho": -1.6034, "theo": 90.2099, "change": -2.46, "open": 90.39, "high": 90.39, "low": 90.39, "tick": "down", "last_trade_price": 90.39, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -2.64943, "prev_day_close": 92.8499984741211}, {"option": "BE280317C00210000", "bid": 116.0, "bid_size": 11.0, "ask": 121.0, "ask_size": 9.0, "iv": 1.1038, "open_interest": 14.0, "volume": 10.0, "delta": 0.7843, "gamma": 0.001, "vega": 0.8171, "theta": -0.0612, "rho": 0.8538, "theo": 118.0832, "change": 8.35, "open": 110.16, "high": 121.0, "low": 110.16, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-08-03T10:29:40", "percent_change": 7.41234, "prev_day_close": 112.650001525879}, {"option": "BE280317P00210000", "bid": 95.0, "bid_size": 9.0, "ask": 98.75, "ask_size": 9.0, "iv": 1.0904, "open_interest": 38.0, "volume": 1.0, "delta": -0.2263, "gamma": 0.001, "vega": 0.8323, "theta": -0.0707, "rho": -1.6895, "theo": 97.0563, "change": -2.91, "open": 96.64, "high": 96.64, "low": 96.64, "tick": "down", "last_trade_price": 96.64, "last_trade_time": "2026-08-03T15:55:05", "percent_change": -2.92315, "prev_day_close": 99.5499992370606}, {"option": "BE280317C00220000", "bid": 113.5, "bid_size": 3.0, "ask": 118.5, "ask_size": 15.0, "iv": 1.1, "open_interest": 14.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.001, "vega": 0.8386, "theta": -0.0634, "rho": 0.8595, "theo": 115.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.7, "last_trade_time": "2026-07-30T11:49:07", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "BE280317P00220000", "bid": 102.0, "bid_size": 11.0, "ask": 106.5, "ask_size": 12.0, "iv": 1.0942, "open_interest": 16.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0011, "vega": 0.8538, "theta": -0.0723, "rho": -1.7739, "theo": 104.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.61, "last_trade_time": "2026-07-31T09:39:34", "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "BE280317C00230000", "bid": 111.5, "bid_size": 4.0, "ask": 116.0, "ask_size": 12.0, "iv": 1.0981, "open_interest": 11.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.001, "vega": 0.8587, "theta": -0.0655, "rho": 0.8637, "theo": 113.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.8, "last_trade_time": "2026-07-31T13:45:04", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "BE280317P00230000", "bid": 109.55, "bid_size": 9.0, "ask": 112.1, "ask_size": 7.0, "iv": 1.0873, "open_interest": 5.0, "volume": 10.0, "delta": -0.2482, "gamma": 0.0011, "vega": 0.8739, "theta": -0.0737, "rho": -1.8634, "theo": 111.082, "change": -3.1, "open": 110.8, "high": 110.8, "low": 110.8, "tick": "down", "last_trade_price": 110.8, "last_trade_time": "2026-08-03T13:14:07", "percent_change": -2.72169, "prev_day_close": 113.900001525879}, {"option": "BE280317C00240000", "bid": 108.5, "bid_size": 4.0, "ask": 113.5, "ask_size": 14.0, "iv": 1.098, "open_interest": 54.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.001, "vega": 0.8777, "theta": -0.0675, "rho": 0.8668, "theo": 110.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.31, "last_trade_time": "2026-07-29T10:29:44", "percent_change": 0.0, "prev_day_close": 105.775001525879}, {"option": "BE280317P00240000", "bid": 116.0, "bid_size": 8.0, "ask": 120.3, "ask_size": 8.0, "iv": 1.088, "open_interest": 12.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.0011, "vega": 0.8925, "theta": -0.075, "rho": -1.9452, "theo": 118.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.0, "last_trade_time": "2026-07-23T14:19:07", "percent_change": 0.0, "prev_day_close": 121.424999237061}, {"option": "BE280317C00250000", "bid": 107.0, "bid_size": 7.0, "ask": 111.0, "ask_size": 9.0, "iv": 1.0943, "open_interest": 34.0, "volume": 1.0, "delta": 0.7452, "gamma": 0.001, "vega": 0.8954, "theta": -0.0693, "rho": 0.8693, "theo": 108.4498, "change": 4.02, "open": 107.52, "high": 107.52, "low": 107.52, "tick": "down", "last_trade_price": 107.52, "last_trade_time": "2026-08-03T13:25:10", "percent_change": 3.88406, "prev_day_close": 103.5}, {"option": "BE280317P00250000", "bid": 123.5, "bid_size": 7.0, "ask": 127.45, "ask_size": 7.0, "iv": 1.0876, "open_interest": 4.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0012, "vega": 0.9098, "theta": -0.0762, "rho": -2.0258, "theo": 125.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.95, "last_trade_time": "2026-07-27T15:50:31", "percent_change": 0.0, "prev_day_close": 128.699996948242}, {"option": "BE280317C00260000", "bid": 104.0, "bid_size": 4.0, "ask": 109.0, "ask_size": 9.0, "iv": 1.0955, "open_interest": 12.0, "volume": 1.0, "delta": 0.7359, "gamma": 0.0011, "vega": 0.912, "theta": -0.0711, "rho": 0.8716, "theo": 106.2631, "change": 0.57, "open": 102.12, "high": 102.12, "low": 102.12, "tick": "down", "last_trade_price": 102.12, "last_trade_time": "2026-08-03T10:07:20", "percent_change": 0.561301, "prev_day_close": 101.549999237061}, {"option": "BE280317P00260000", "bid": 131.0, "bid_size": 8.0, "ask": 135.0, "ask_size": 10.0, "iv": 1.0884, "open_interest": 1.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0012, "vega": 0.9259, "theta": -0.0773, "rho": -2.0991, "theo": 132.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.3, "last_trade_time": "2026-07-16T11:06:40", "percent_change": 0.0, "prev_day_close": 135.974998474121}, {"option": "BE280317C00270000", "bid": 102.55, "bid_size": 4.0, "ask": 107.0, "ask_size": 20.0, "iv": 1.093, "open_interest": 14.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0011, "vega": 0.9277, "theta": -0.0727, "rho": 0.8735, "theo": 104.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.0, "last_trade_time": "2026-07-31T15:02:19", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "BE280317P00270000", "bid": 138.0, "bid_size": 6.0, "ask": 143.0, "ask_size": 9.0, "iv": 1.0848, "open_interest": 1.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0012, "vega": 0.9411, "theta": -0.0783, "rho": -2.1785, "theo": 140.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.79, "last_trade_time": "2026-05-21T12:42:31", "percent_change": 0.0, "prev_day_close": 143.625}, {"option": "BE280317C00280000", "bid": 100.5, "bid_size": 3.0, "ask": 104.5, "ask_size": 14.0, "iv": 1.0894, "open_interest": 15.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0011, "vega": 0.9423, "theta": -0.0742, "rho": 0.8748, "theo": 102.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-07-29T09:44:01", "percent_change": 0.0, "prev_day_close": 97.7249984741211}, {"option": "BE280317P00280000", "bid": 146.0, "bid_size": 7.0, "ask": 150.0, "ask_size": 6.0, "iv": 1.0868, "open_interest": 3.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0012, "vega": 0.9552, "theta": -0.0792, "rho": -2.2586, "theo": 147.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.75, "last_trade_time": "2026-06-29T11:16:25", "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "BE280317C00290000", "bid": 98.0, "bid_size": 7.0, "ask": 102.5, "ask_size": 9.0, "iv": 1.0882, "open_interest": 16.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0011, "vega": 0.956, "theta": -0.0757, "rho": 0.8751, "theo": 100.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.52, "last_trade_time": "2026-07-31T11:01:05", "percent_change": 0.0, "prev_day_close": 95.7750015258789}, {"option": "BE280317P00290000", "bid": 153.5, "bid_size": 7.0, "ask": 158.5, "ask_size": 7.0, "iv": 1.0848, "open_interest": 2.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0013, "vega": 0.9679, "theta": -0.08, "rho": -2.3284, "theo": 155.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.5, "last_trade_time": "2026-07-29T14:07:31", "percent_change": 0.0, "prev_day_close": 158.925003051758}, {"option": "BE280317C00300000", "bid": 96.5, "bid_size": 4.0, "ask": 101.0, "ask_size": 14.0, "iv": 1.0889, "open_interest": 174.0, "volume": 5.0, "delta": 0.7004, "gamma": 0.0011, "vega": 0.9688, "theta": -0.077, "rho": 0.8747, "theo": 98.2509, "change": 0.15, "open": 81.75, "high": 94.2, "low": 81.75, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-08-03T10:07:38", "percent_change": 0.16, "prev_day_close": 93.75}, {"option": "BE280317P00300000", "bid": 161.05, "bid_size": 8.0, "ask": 164.65, "ask_size": 7.0, "iv": 1.0807, "open_interest": 4.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0013, "vega": 0.9798, "theta": -0.0808, "rho": -2.401, "theo": 163.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.71, "last_trade_time": "2026-07-06T11:29:06", "percent_change": 0.0, "prev_day_close": 166.824996948242}, {"option": "BE280317C00310000", "bid": 94.6, "bid_size": 6.0, "ask": 98.95, "ask_size": 9.0, "iv": 1.0867, "open_interest": 10.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0012, "vega": 0.9807, "theta": -0.0783, "rho": 0.8738, "theo": 96.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.4, "last_trade_time": "2026-07-01T10:29:43", "percent_change": 0.0, "prev_day_close": 91.7750015258789}, {"option": "BE280317P00310000", "bid": 169.0, "bid_size": 8.0, "ask": 172.65, "ask_size": 8.0, "iv": 1.0821, "open_interest": 7.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0013, "vega": 0.9905, "theta": -0.0814, "rho": -2.4743, "theo": 170.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.1, "last_trade_time": "2026-07-16T11:44:35", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "BE280317C00320000", "bid": 93.0, "bid_size": 5.0, "ask": 97.0, "ask_size": 16.0, "iv": 1.086, "open_interest": 20.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0012, "vega": 0.9919, "theta": -0.0795, "rho": 0.8726, "theo": 94.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.4, "last_trade_time": "2026-07-30T10:17:07", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "BE280317P00320000", "bid": 176.5, "bid_size": 9.0, "ask": 180.45, "ask_size": 7.0, "iv": 1.0797, "open_interest": 6.0, "volume": 2.0, "delta": -0.3387, "gamma": 0.0013, "vega": 1.0003, "theta": -0.082, "rho": -2.5432, "theo": 178.7388, "change": -4.65, "open": 178.4, "high": 178.4, "low": 178.1, "tick": "down", "last_trade_price": 178.1, "last_trade_time": "2026-08-03T13:17:44", "percent_change": -2.54446, "prev_day_close": 182.75}, {"option": "BE280317C00330000", "bid": 91.0, "bid_size": 6.0, "ask": 95.5, "ask_size": 11.0, "iv": 1.0849, "open_interest": 77.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0012, "vega": 1.0024, "theta": -0.0806, "rho": 0.8715, "theo": 92.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.74, "last_trade_time": "2026-07-08T12:24:30", "percent_change": 0.0, "prev_day_close": 88.7249984741211}, {"option": "BE280317P00330000", "bid": 184.5, "bid_size": 12.0, "ask": 188.3, "ask_size": 4.0, "iv": 1.0794, "open_interest": 10.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0014, "vega": 1.0094, "theta": -0.0826, "rho": -2.606, "theo": 186.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.9, "last_trade_time": "2026-07-15T15:15:18", "percent_change": 0.0, "prev_day_close": 190.599998474121}, {"option": "BE280317C00340000", "bid": 89.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 7.0, "iv": 1.0834, "open_interest": 28.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0012, "vega": 1.0122, "theta": -0.0816, "rho": 0.8703, "theo": 91.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.49, "last_trade_time": "2026-07-29T13:10:09", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "BE280317P00340000", "bid": 192.5, "bid_size": 7.0, "ask": 196.7, "ask_size": 2.0, "iv": 1.0801, "open_interest": 1.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0014, "vega": 1.0175, "theta": -0.083, "rho": -2.6718, "theo": 194.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.3, "last_trade_time": "2026-04-28T09:30:03", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "BE280317C00350000", "bid": 88.0, "bid_size": 11.0, "ask": 92.0, "ask_size": 31.0, "iv": 1.0838, "open_interest": 18.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0012, "vega": 1.0214, "theta": -0.0826, "rho": 0.8688, "theo": 89.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.9, "last_trade_time": "2026-07-31T09:34:00", "percent_change": 0.0, "prev_day_close": 85.625}, {"option": "BE280317P00350000", "bid": 200.5, "bid_size": 7.0, "ask": 204.5, "ask_size": 7.0, "iv": 1.0794, "open_interest": 19.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0014, "vega": 1.0261, "theta": -0.0834, "rho": -2.7354, "theo": 202.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.04, "last_trade_time": "2026-07-30T15:39:39", "percent_change": 0.0, "prev_day_close": 207.099998474121}, {"option": "BE280317C00360000", "bid": 86.5, "bid_size": 10.0, "ask": 90.5, "ask_size": 12.0, "iv": 1.0838, "open_interest": 19.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0012, "vega": 1.0299, "theta": -0.0835, "rho": 0.8669, "theo": 88.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.95, "last_trade_time": "2026-07-31T11:01:05", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "BE280317P00360000", "bid": 208.5, "bid_size": 9.0, "ask": 213.5, "ask_size": 3.0, "iv": 1.0782, "open_interest": 1.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0014, "vega": 1.0327, "theta": -0.0837, "rho": -2.7855, "theo": 210.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.85, "last_trade_time": "2026-04-30T14:09:59", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "BE280317C00370000", "bid": 84.55, "bid_size": 13.0, "ask": 89.0, "ask_size": 12.0, "iv": 1.0812, "open_interest": 2.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0012, "vega": 1.0378, "theta": -0.0844, "rho": 0.8646, "theo": 86.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.47, "last_trade_time": "2026-07-07T14:17:33", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "BE280317P00370000", "bid": 217.0, "bid_size": 8.0, "ask": 220.5, "ask_size": 5.0, "iv": 1.0788, "open_interest": 1.0, "volume": 3.0, "delta": -0.3841, "gamma": 0.0014, "vega": 1.0385, "theta": -0.084, "rho": -2.8546, "theo": 218.7828, "change": -4.95, "open": 220.5, "high": 220.5, "low": 218.1, "tick": "up", "last_trade_price": 218.55, "last_trade_time": "2026-08-03T15:27:21", "percent_change": -2.21477, "prev_day_close": 223.5}, {"option": "BE280317C00380000", "bid": 83.05, "bid_size": 13.0, "ask": 87.5, "ask_size": 9.0, "iv": 1.0804, "open_interest": 9.0, "volume": 0.0, "delta": 0.637, "gamma": 0.0012, "vega": 1.045, "theta": -0.0852, "rho": 0.8617, "theo": 85.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-07-24T14:03:42", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "BE280317P00380000", "bid": 225.0, "bid_size": 3.0, "ask": 229.0, "ask_size": 2.0, "iv": 1.079, "open_interest": 8.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0015, "vega": 1.044, "theta": -0.0842, "rho": -2.9202, "theo": 226.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.25, "last_trade_time": "2026-07-15T13:08:20", "percent_change": 0.0, "prev_day_close": 231.75}, {"option": "BE280317C00390000", "bid": 82.0, "bid_size": 10.0, "ask": 86.0, "ask_size": 61.0, "iv": 1.0814, "open_interest": 12.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0012, "vega": 1.0517, "theta": -0.0859, "rho": 0.8586, "theo": 83.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-07-29T13:12:07", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "BE280317P00390000", "bid": 233.0, "bid_size": 9.0, "ask": 238.0, "ask_size": 3.0, "iv": 1.0763, "open_interest": 13.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0015, "vega": 1.0484, "theta": -0.0844, "rho": -2.9702, "theo": 235.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.65, "last_trade_time": "2026-07-15T12:17:33", "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "BE280317C00400000", "bid": 80.5, "bid_size": 13.0, "ask": 84.5, "ask_size": 59.0, "iv": 1.0798, "open_interest": 84.0, "volume": 2.0, "delta": 0.6226, "gamma": 0.0012, "vega": 1.0578, "theta": -0.0866, "rho": 0.8553, "theo": 82.2608, "change": 1.25, "open": 79.5, "high": 79.5, "low": 79.5, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-08-03T10:12:00", "percent_change": 1.59744, "prev_day_close": 78.25}, {"option": "BE280317P00400000", "bid": 241.5, "bid_size": 6.0, "ask": 245.5, "ask_size": 7.0, "iv": 1.0779, "open_interest": 1.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0015, "vega": 1.0517, "theta": -0.0846, "rho": -3.0142, "theo": 243.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.5, "last_trade_time": "2026-07-15T12:19:35", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "BE280317C00410000", "bid": 79.0, "bid_size": 10.0, "ask": 82.95, "ask_size": 10.0, "iv": 1.0776, "open_interest": 24.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0013, "vega": 1.0636, "theta": -0.0873, "rho": 0.852, "theo": 80.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.75, "last_trade_time": "2026-07-06T10:16:14", "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "BE280317P00410000", "bid": 250.0, "bid_size": 7.0, "ask": 253.5, "ask_size": 5.0, "iv": 1.0767, "open_interest": 1.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0015, "vega": 1.0558, "theta": -0.0847, "rho": -3.071, "theo": 251.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.0, "last_trade_time": "2026-07-15T13:11:18", "percent_change": 0.0, "prev_day_close": 256.75}, {"option": "BE280317C00420000", "bid": 77.5, "bid_size": 4.0, "ask": 81.9, "ask_size": 4.0, "iv": 1.0774, "open_interest": 59.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0013, "vega": 1.0689, "theta": -0.0879, "rho": 0.8488, "theo": 79.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.95, "last_trade_time": "2026-06-01T11:47:16", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "BE280317P00420000", "bid": 258.0, "bid_size": 9.0, "ask": 262.7, "ask_size": 2.0, "iv": 1.0775, "open_interest": 26.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0015, "vega": 1.0586, "theta": -0.0847, "rho": -3.1258, "theo": 260.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 269.8, "last_trade_time": "2026-07-16T11:05:37", "percent_change": 0.0, "prev_day_close": 265.274993896484}, {"option": "BE280317C00430000", "bid": 76.5, "bid_size": 7.0, "ask": 80.5, "ask_size": 7.0, "iv": 1.0777, "open_interest": 52.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0013, "vega": 1.0739, "theta": -0.0884, "rho": 0.8456, "theo": 78.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.1, "last_trade_time": "2026-07-27T11:01:12", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "BE280317P00430000", "bid": 266.5, "bid_size": 9.0, "ask": 271.5, "ask_size": 9.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0015, "vega": 1.0598, "theta": -0.0848, "rho": -3.1677, "theo": 268.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.774993896484}, {"option": "BE280317C00440000", "bid": 75.0, "bid_size": 12.0, "ask": 79.5, "ask_size": 9.0, "iv": 1.0772, "open_interest": 12.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0013, "vega": 1.0785, "theta": -0.0889, "rho": 0.8424, "theo": 77.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.55, "last_trade_time": "2026-07-24T15:55:09", "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "BE280317P00440000", "bid": 275.0, "bid_size": 9.0, "ask": 279.8, "ask_size": 8.0, "iv": 1.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0016, "vega": 1.064, "theta": -0.0847, "rho": -3.2197, "theo": 277.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.75}, {"option": "BE280317C00450000", "bid": 74.0, "bid_size": 8.0, "ask": 78.0, "ask_size": 33.0, "iv": 1.0763, "open_interest": 9.0, "volume": 6.0, "delta": 0.5888, "gamma": 0.0013, "vega": 1.0828, "theta": -0.0894, "rho": 0.8391, "theo": 75.8698, "change": 6.195, "open": 65.0, "high": 78.87, "low": 65.0, "tick": "no_change", "last_trade_price": 78.87, "last_trade_time": "2026-08-03T10:56:35", "percent_change": 8.52425, "prev_day_close": 72.6749992370606}, {"option": "BE280317P00450000", "bid": 283.5, "bid_size": 7.0, "ask": 287.5, "ask_size": 1.0, "iv": 1.0752, "open_interest": 1.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0016, "vega": 1.0651, "theta": -0.0846, "rho": -3.2735, "theo": 285.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 287.6, "last_trade_time": "2026-07-15T15:16:19", "percent_change": 0.0, "prev_day_close": 291.25}, {"option": "BE280317C00460000", "bid": 72.5, "bid_size": 7.0, "ask": 77.0, "ask_size": 15.0, "iv": 1.0752, "open_interest": 6.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0013, "vega": 1.0866, "theta": -0.0898, "rho": 0.8355, "theo": 74.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.61, "last_trade_time": "2026-07-29T10:37:25", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "BE280317P00460000", "bid": 292.0, "bid_size": 7.0, "ask": 296.5, "ask_size": 1.0, "iv": 1.0745, "open_interest": 13.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.0016, "vega": 1.0655, "theta": -0.0845, "rho": -3.2888, "theo": 294.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.05, "last_trade_time": "2026-07-15T15:13:16", "percent_change": 0.0, "prev_day_close": 299.850006103516}, {"option": "BE280317C00470000", "bid": 71.5, "bid_size": 8.0, "ask": 76.0, "ask_size": 9.0, "iv": 1.0762, "open_interest": 47.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0013, "vega": 1.09, "theta": -0.0903, "rho": 0.8317, "theo": 73.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.12, "last_trade_time": "2026-07-28T11:19:23", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "BE280317P00470000", "bid": 300.5, "bid_size": 7.0, "ask": 304.5, "ask_size": 4.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0016, "vega": 1.0657, "theta": -0.0844, "rho": -3.3476, "theo": 302.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.25}, {"option": "BE280317C00480000", "bid": 70.5, "bid_size": 6.0, "ask": 74.5, "ask_size": 8.0, "iv": 1.0745, "open_interest": 13.0, "volume": 0.0, "delta": 0.5699, "gamma": 0.0013, "vega": 1.0929, "theta": -0.0906, "rho": 0.8276, "theo": 72.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-07-27T15:07:39", "percent_change": 0.0, "prev_day_close": 69.2750015258789}, {"option": "BE280317P00480000", "bid": 309.5, "bid_size": 4.0, "ask": 313.5, "ask_size": 7.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0016, "vega": 1.0664, "theta": -0.0843, "rho": -3.3953, "theo": 311.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.25}, {"option": "BE280317C00490000", "bid": 69.0, "bid_size": 2.0, "ask": 73.5, "ask_size": 7.0, "iv": 1.075, "open_interest": 150.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0013, "vega": 1.0956, "theta": -0.091, "rho": 0.8234, "theo": 71.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.47, "last_trade_time": "2026-07-16T15:01:28", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "BE280317P00490000", "bid": 318.0, "bid_size": 5.0, "ask": 322.0, "ask_size": 7.0, "iv": 1.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0016, "vega": 1.066, "theta": -0.0841, "rho": -3.4322, "theo": 319.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.0}, {"option": "BE280317C00500000", "bid": 68.0, "bid_size": 7.0, "ask": 72.5, "ask_size": 18.0, "iv": 1.0729, "open_interest": 15.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0013, "vega": 1.0978, "theta": -0.0913, "rho": 0.819, "theo": 70.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-07-30T10:16:52", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "BE280317P00500000", "bid": 326.5, "bid_size": 10.0, "ask": 330.5, "ask_size": 7.0, "iv": 1.0731, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0016, "vega": 1.0644, "theta": -0.0839, "rho": -3.4748, "theo": 328.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "BE280317C00510000", "bid": 67.0, "bid_size": 7.0, "ask": 71.5, "ask_size": 34.0, "iv": 1.0728, "open_interest": 77.0, "volume": 3.0, "delta": 0.552, "gamma": 0.0013, "vega": 1.0999, "theta": -0.0916, "rho": 0.8146, "theo": 69.2388, "change": -2.375, "open": 61.03, "high": 64.0, "low": 59.41, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T10:03:00", "percent_change": -3.57815, "prev_day_close": 66.375}, {"option": "BE280317P00510000", "bid": 335.5, "bid_size": 7.0, "ask": 339.5, "ask_size": 7.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0016, "vega": 1.0615, "theta": -0.0836, "rho": -3.487, "theo": 337.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.75}, {"option": "BE280616C00080000", "bid": 167.0, "bid_size": 7.0, "ask": 170.0, "ask_size": 7.0, "iv": 1.1352, "open_interest": 351.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0004, "vega": 0.3994, "theta": -0.0091, "rho": 0.6582, "theo": 167.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.22, "last_trade_time": "2026-07-29T15:15:07", "percent_change": 0.0, "prev_day_close": 160.574996948242}, {"option": "BE280616P00080000", "bid": 22.05, "bid_size": 12.0, "ask": 24.4, "ask_size": 15.0, "iv": 1.1136, "open_interest": 42.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0004, "vega": 0.4081, "theta": -0.0312, "rho": -0.6034, "theo": 23.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.73, "last_trade_time": "2026-07-31T09:53:43", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "BE280616C00085000", "bid": 165.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 4.0, "iv": 1.138, "open_interest": 101.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0004, "vega": 0.4232, "theta": -0.0113, "rho": 0.6778, "theo": 165.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.15, "last_trade_time": "2026-07-30T13:25:34", "percent_change": 0.0, "prev_day_close": 158.25}, {"option": "BE280616P00085000", "bid": 24.75, "bid_size": 12.0, "ask": 26.45, "ask_size": 12.0, "iv": 1.1113, "open_interest": 335.0, "volume": 5.0, "delta": -0.0766, "gamma": 0.0004, "vega": 0.4323, "theta": -0.0329, "rho": -0.6537, "theo": 25.812, "change": -0.825, "open": 25.65, "high": 25.69, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T15:23:10", "percent_change": -3.1339, "prev_day_close": 26.3249998092651}, {"option": "BE280616C00090000", "bid": 162.75, "bid_size": 3.0, "ask": 166.0, "ask_size": 8.0, "iv": 1.1361, "open_interest": 21.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0004, "vega": 0.4462, "theta": -0.0134, "rho": 0.6965, "theo": 163.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.21, "last_trade_time": "2026-07-28T10:16:36", "percent_change": 0.0, "prev_day_close": 156.275001525879}, {"option": "BE280616P00090000", "bid": 26.8, "bid_size": 23.0, "ask": 29.2, "ask_size": 13.0, "iv": 1.1082, "open_interest": 145.0, "volume": 1.0, "delta": -0.0823, "gamma": 0.0005, "vega": 0.4559, "theta": -0.0346, "rho": -0.7058, "theo": 28.2812, "change": -0.7, "open": 28.4, "high": 28.4, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T12:19:45", "percent_change": -2.4055, "prev_day_close": 29.0999994277954}, {"option": "BE280616C00095000", "bid": 160.5, "bid_size": 7.0, "ask": 164.0, "ask_size": 8.0, "iv": 1.1331, "open_interest": 15.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0005, "vega": 0.4685, "theta": -0.0155, "rho": 0.7141, "theo": 161.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.25, "last_trade_time": "2026-06-22T09:30:16", "percent_change": 0.0, "prev_day_close": 154.474998474121}, {"option": "BE280616P00095000", "bid": 28.5, "bid_size": 14.0, "ask": 31.75, "ask_size": 15.0, "iv": 1.0982, "open_interest": 77.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0005, "vega": 0.4788, "theta": -0.0362, "rho": -0.7578, "theo": 30.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-07-30T11:20:20", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "BE280616C00100000", "bid": 158.5, "bid_size": 7.0, "ask": 162.0, "ask_size": 9.0, "iv": 1.1317, "open_interest": 136.0, "volume": 11.0, "delta": 0.9089, "gamma": 0.0005, "vega": 0.4904, "theta": -0.0176, "rho": 0.7304, "theo": 159.2353, "change": 7.225, "open": 154.25, "high": 163.95, "low": 154.25, "tick": "up", "last_trade_price": 159.7, "last_trade_time": "2026-08-03T13:45:03", "percent_change": 4.73848, "prev_day_close": 152.474998474121}, {"option": "BE280616P00100000", "bid": 31.5, "bid_size": 36.0, "ask": 35.95, "ask_size": 345.0, "iv": 1.1171, "open_interest": 1610.0, "volume": 3.0, "delta": -0.0937, "gamma": 0.0005, "vega": 0.5018, "theta": -0.0377, "rho": -0.8101, "theo": 33.4163, "change": -0.9, "open": 35.52, "high": 35.52, "low": 33.6, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-03T12:02:06", "percent_change": -2.6087, "prev_day_close": 34.5}, {"option": "BE280616C00105000", "bid": 156.5, "bid_size": 8.0, "ask": 160.0, "ask_size": 10.0, "iv": 1.1292, "open_interest": 5.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0005, "vega": 0.5117, "theta": -0.0195, "rho": 0.7454, "theo": 157.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.75, "last_trade_time": "2026-06-18T10:08:46", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "BE280616P00105000", "bid": 34.75, "bid_size": 19.0, "ask": 36.95, "ask_size": 17.0, "iv": 1.1051, "open_interest": 309.0, "volume": 1.0, "delta": -0.0993, "gamma": 0.0005, "vega": 0.5237, "theta": -0.0392, "rho": -0.8628, "theo": 36.0777, "change": -0.6, "open": 36.75, "high": 36.75, "low": 36.75, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-08-03T10:22:26", "percent_change": -1.60643, "prev_day_close": 37.3500003814697}, {"option": "BE280616C00110000", "bid": 153.5, "bid_size": 8.0, "ask": 158.0, "ask_size": 9.0, "iv": 1.1259, "open_interest": 35.0, "volume": 1.0, "delta": 0.8982, "gamma": 0.0005, "vega": 0.5325, "theta": -0.0215, "rho": 0.7594, "theo": 155.2976, "change": 9.23, "open": 157.53, "high": 157.53, "low": 157.53, "tick": "up", "last_trade_price": 157.53, "last_trade_time": "2026-08-03T11:13:11", "percent_change": 6.22387, "prev_day_close": 148.300003051758}, {"option": "BE280616P00110000", "bid": 37.85, "bid_size": 10.0, "ask": 40.4, "ask_size": 25.0, "iv": 1.114, "open_interest": 391.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0006, "vega": 0.5447, "theta": -0.0407, "rho": -0.9166, "theo": 38.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.56, "last_trade_time": "2026-07-30T11:15:14", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "BE280616C00115000", "bid": 152.5, "bid_size": 4.0, "ask": 156.5, "ask_size": 11.0, "iv": 1.1264, "open_interest": 12.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0006, "vega": 0.5525, "theta": -0.0233, "rho": 0.7728, "theo": 153.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.93, "last_trade_time": "2026-07-31T10:31:08", "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "BE280616P00115000", "bid": 39.85, "bid_size": 10.0, "ask": 42.7, "ask_size": 11.0, "iv": 1.0997, "open_interest": 409.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0006, "vega": 0.5657, "theta": -0.0421, "rho": -0.9669, "theo": 41.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.54, "last_trade_time": "2026-07-31T13:27:42", "percent_change": 0.0, "prev_day_close": 42.9749984741211}, {"option": "BE280616C00120000", "bid": 150.5, "bid_size": 6.0, "ask": 154.5, "ask_size": 10.0, "iv": 1.1217, "open_interest": 58.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0006, "vega": 0.5719, "theta": -0.0251, "rho": 0.7857, "theo": 151.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-07-31T09:48:04", "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "BE280616P00120000", "bid": 42.0, "bid_size": 11.0, "ask": 47.0, "ask_size": 18.0, "iv": 1.1071, "open_interest": 91.0, "volume": 2.0, "delta": -0.1163, "gamma": 0.0006, "vega": 0.5857, "theta": -0.0435, "rho": -1.0193, "theo": 44.3963, "change": -0.95, "open": 45.0, "high": 45.0, "low": 44.95, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-08-03T10:24:09", "percent_change": -2.06972, "prev_day_close": 45.9000015258789}, {"option": "BE280616C00125000", "bid": 148.0, "bid_size": 8.0, "ask": 152.5, "ask_size": 9.0, "iv": 1.1207, "open_interest": 5.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0006, "vega": 0.5908, "theta": -0.0269, "rho": 0.7978, "theo": 149.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.8, "last_trade_time": "2026-07-30T09:51:27", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "BE280616P00125000", "bid": 45.05, "bid_size": 28.0, "ask": 49.5, "ask_size": 47.0, "iv": 1.1042, "open_interest": 1359.0, "volume": 4.0, "delta": -0.1219, "gamma": 0.0006, "vega": 0.6048, "theta": -0.0448, "rho": -1.0736, "theo": 47.2717, "change": -1.425, "open": 47.5, "high": 47.5, "low": 47.3, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-03T10:48:24", "percent_change": -2.92458, "prev_day_close": 48.7250003814697}, {"option": "BE280616C00130000", "bid": 147.0, "bid_size": 4.0, "ask": 151.0, "ask_size": 20.0, "iv": 1.119, "open_interest": 39.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0006, "vega": 0.6091, "theta": -0.0286, "rho": 0.8091, "theo": 148.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-07-28T15:10:14", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "BE280616P00130000", "bid": 49.0, "bid_size": 8.0, "ask": 52.2, "ask_size": 20.0, "iv": 1.1094, "open_interest": 45.0, "volume": 13.0, "delta": -0.1275, "gamma": 0.0006, "vega": 0.6239, "theta": -0.046, "rho": -1.1247, "theo": 50.1961, "change": -0.995, "open": 53.16, "high": 53.16, "low": 50.63, "tick": "down", "last_trade_price": 50.63, "last_trade_time": "2026-08-03T10:56:51", "percent_change": -1.92736, "prev_day_close": 51.625}, {"option": "BE280616C00135000", "bid": 144.5, "bid_size": 2.0, "ask": 149.0, "ask_size": 8.0, "iv": 1.1207, "open_interest": 8.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0006, "vega": 0.6271, "theta": -0.0302, "rho": 0.8194, "theo": 146.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.43, "last_trade_time": "2026-07-31T13:46:05", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "BE280616P00135000", "bid": 51.3, "bid_size": 15.0, "ask": 55.5, "ask_size": 27.0, "iv": 1.1055, "open_interest": 71.0, "volume": 10.0, "delta": -0.133, "gamma": 0.0007, "vega": 0.6425, "theta": -0.0472, "rho": -1.1771, "theo": 53.1666, "change": 1.41, "open": 56.21, "high": 56.21, "low": 56.21, "tick": "no_change", "last_trade_price": 56.21, "last_trade_time": "2026-08-03T09:40:18", "percent_change": 2.57299, "prev_day_close": 54.7999992370606}, {"option": "BE280616C00140000", "bid": 142.7, "bid_size": 8.0, "ask": 147.5, "ask_size": 16.0, "iv": 1.1155, "open_interest": 26.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0006, "vega": 0.6445, "theta": -0.0319, "rho": 0.829, "theo": 144.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-07-29T11:15:24", "percent_change": 0.0, "prev_day_close": 138.275001525879}, {"option": "BE280616P00140000", "bid": 54.0, "bid_size": 11.0, "ask": 58.05, "ask_size": 33.0, "iv": 1.0984, "open_interest": 73.0, "volume": 11.0, "delta": -0.1386, "gamma": 0.0007, "vega": 0.6603, "theta": -0.0484, "rho": -1.2319, "theo": 56.1828, "change": -1.6, "open": 58.95, "high": 58.95, "low": 56.25, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-08-03T13:26:08", "percent_change": -2.76577, "prev_day_close": 57.8500003814697}, {"option": "BE280616C00145000", "bid": 142.0, "bid_size": 8.0, "ask": 146.0, "ask_size": 17.0, "iv": 1.1145, "open_interest": 17.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0007, "vega": 0.6614, "theta": -0.0334, "rho": 0.838, "theo": 143.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-07-28T15:38:49", "percent_change": 0.0, "prev_day_close": 136.824996948242}, {"option": "BE280616P00145000", "bid": 58.05, "bid_size": 9.0, "ask": 61.5, "ask_size": 29.0, "iv": 1.1077, "open_interest": 61.0, "volume": 10.0, "delta": -0.1441, "gamma": 0.0007, "vega": 0.6774, "theta": -0.0495, "rho": -1.2841, "theo": 59.2408, "change": 0.775, "open": 61.95, "high": 61.95, "low": 61.95, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-08-03T09:49:23", "percent_change": 1.26686, "prev_day_close": 61.1749992370606}, {"option": "BE280616C00150000", "bid": 140.55, "bid_size": 7.0, "ask": 144.5, "ask_size": 16.0, "iv": 1.1148, "open_interest": 93.0, "volume": 4.0, "delta": 0.8567, "gamma": 0.0007, "vega": 0.6778, "theta": -0.0349, "rho": 0.8466, "theo": 141.445, "change": 5.72, "open": 144.0, "high": 144.0, "low": 140.72, "tick": "down", "last_trade_price": 140.72, "last_trade_time": "2026-08-03T12:46:40", "percent_change": 4.23704, "prev_day_close": 135.0}, {"option": "BE280616P00150000", "bid": 60.1, "bid_size": 23.0, "ask": 64.5, "ask_size": 58.0, "iv": 1.0983, "open_interest": 348.0, "volume": 5.0, "delta": -0.1495, "gamma": 0.0007, "vega": 0.6945, "theta": -0.0506, "rho": -1.3328, "theo": 62.3391, "change": -0.125, "open": 63.9, "high": 63.9, "low": 63.9, "tick": "no_change", "last_trade_price": 63.9, "last_trade_time": "2026-08-03T10:16:33", "percent_change": -0.195239, "prev_day_close": 64.0250015258789}, {"option": "BE280616C00155000", "bid": 139.0, "bid_size": 8.0, "ask": 142.95, "ask_size": 22.0, "iv": 1.1135, "open_interest": 14.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0007, "vega": 0.6936, "theta": -0.0364, "rho": 0.855, "theo": 139.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-07-29T14:20:50", "percent_change": 0.0, "prev_day_close": 133.275001525879}, {"option": "BE280616P00155000", "bid": 63.5, "bid_size": 17.0, "ask": 67.4, "ask_size": 38.0, "iv": 1.0975, "open_interest": 548.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0008, "vega": 0.7105, "theta": -0.0516, "rho": -1.3859, "theo": 65.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.19, "last_trade_time": "2026-07-31T10:39:34", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "BE280616C00160000", "bid": 137.5, "bid_size": 8.0, "ask": 141.5, "ask_size": 21.0, "iv": 1.1129, "open_interest": 75.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0007, "vega": 0.709, "theta": -0.0378, "rho": 0.863, "theo": 138.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.29, "last_trade_time": "2026-07-31T11:02:23", "percent_change": 0.0, "prev_day_close": 132.400001525879}, {"option": "BE280616P00160000", "bid": 66.5, "bid_size": 11.0, "ask": 70.25, "ask_size": 17.0, "iv": 1.0932, "open_interest": 153.0, "volume": 7.0, "delta": -0.1604, "gamma": 0.0008, "vega": 0.7265, "theta": -0.0526, "rho": -1.4362, "theo": 68.6532, "change": -2.225, "open": 68.27, "high": 68.27, "low": 68.25, "tick": "no_change", "last_trade_price": 68.25, "last_trade_time": "2026-08-03T15:23:15", "percent_change": -3.15715, "prev_day_close": 70.4749984741211}, {"option": "BE280616C00165000", "bid": 136.0, "bid_size": 8.0, "ask": 140.0, "ask_size": 16.0, "iv": 1.1114, "open_interest": 11.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0007, "vega": 0.724, "theta": -0.0392, "rho": 0.8705, "theo": 136.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.5, "last_trade_time": "2026-07-31T15:33:48", "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "BE280616P00165000", "bid": 69.5, "bid_size": 11.0, "ask": 74.15, "ask_size": 41.0, "iv": 1.0957, "open_interest": 28.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0008, "vega": 0.7416, "theta": -0.0536, "rho": -1.4886, "theo": 71.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.26, "last_trade_time": "2026-07-30T10:48:48", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "BE280616C00170000", "bid": 134.5, "bid_size": 6.0, "ask": 138.5, "ask_size": 15.0, "iv": 1.1096, "open_interest": 10.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0008, "vega": 0.7386, "theta": -0.0405, "rho": 0.8775, "theo": 135.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.8, "last_trade_time": "2026-07-31T10:06:03", "percent_change": 0.0, "prev_day_close": 129.424999237061}, {"option": "BE280616P00170000", "bid": 73.0, "bid_size": 11.0, "ask": 77.5, "ask_size": 63.0, "iv": 1.0972, "open_interest": 16.0, "volume": 76.0, "delta": -0.1711, "gamma": 0.0008, "vega": 0.7567, "theta": -0.0545, "rho": -1.5379, "theo": 75.1109, "change": -1.5, "open": 76.0, "high": 76.4, "low": 75.5, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-08-03T10:23:14", "percent_change": -1.94805, "prev_day_close": 77.0}, {"option": "BE280616C00175000", "bid": 133.0, "bid_size": 8.0, "ask": 136.95, "ask_size": 19.0, "iv": 1.1072, "open_interest": 37.0, "volume": 0.0, "delta": 0.832, "gamma": 0.0008, "vega": 0.7527, "theta": -0.0418, "rho": 0.8838, "theo": 134.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-07-31T09:51:15", "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "BE280616P00175000", "bid": 77.1, "bid_size": 8.0, "ask": 81.0, "ask_size": 10.0, "iv": 1.1031, "open_interest": 80.0, "volume": 1.0, "delta": -0.1764, "gamma": 0.0008, "vega": 0.7712, "theta": -0.0554, "rho": -1.5906, "theo": 78.392, "change": -2.4, "open": 78.15, "high": 78.15, "low": 78.15, "tick": "down", "last_trade_price": 78.15, "last_trade_time": "2026-08-03T12:42:20", "percent_change": -2.97951, "prev_day_close": 80.5499992370606}, {"option": "BE280616C00180000", "bid": 131.55, "bid_size": 8.0, "ask": 135.5, "ask_size": 16.0, "iv": 1.1054, "open_interest": 35.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0008, "vega": 0.7665, "theta": -0.0431, "rho": 0.8896, "theo": 132.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.85, "last_trade_time": "2026-07-31T13:26:58", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "BE280616P00180000", "bid": 79.5, "bid_size": 9.0, "ask": 84.0, "ask_size": 22.0, "iv": 1.0944, "open_interest": 261.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0008, "vega": 0.7854, "theta": -0.0563, "rho": -1.6374, "theo": 81.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.65, "last_trade_time": "2026-07-30T10:57:12", "percent_change": 0.0, "prev_day_close": 83.625}, {"option": "BE280616C00185000", "bid": 129.0, "bid_size": 5.0, "ask": 134.0, "ask_size": 19.0, "iv": 1.1023, "open_interest": 27.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0008, "vega": 0.7799, "theta": -0.0444, "rho": 0.895, "theo": 131.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-07-30T09:45:43", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "BE280616P00185000", "bid": 83.0, "bid_size": 11.0, "ask": 87.5, "ask_size": 24.0, "iv": 1.0955, "open_interest": 148.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0009, "vega": 0.7989, "theta": -0.0571, "rho": -1.6885, "theo": 85.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.67, "last_trade_time": "2026-07-31T14:50:13", "percent_change": 0.0, "prev_day_close": 87.125}, {"option": "BE280616C00190000", "bid": 128.6, "bid_size": 8.0, "ask": 133.0, "ask_size": 25.0, "iv": 1.1031, "open_interest": 43.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0008, "vega": 0.7929, "theta": -0.0456, "rho": 0.9001, "theo": 129.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.55, "last_trade_time": "2026-07-31T11:58:32", "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "BE280616P00190000", "bid": 86.5, "bid_size": 7.0, "ask": 90.55, "ask_size": 19.0, "iv": 1.0904, "open_interest": 197.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0009, "vega": 0.812, "theta": -0.0579, "rho": -1.7396, "theo": 88.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.05, "last_trade_time": "2026-07-31T14:58:55", "percent_change": 0.0, "prev_day_close": 90.4250030517578}, {"option": "BE280616C00195000", "bid": 127.5, "bid_size": 8.0, "ask": 131.5, "ask_size": 13.0, "iv": 1.1023, "open_interest": 53.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0008, "vega": 0.8055, "theta": -0.0467, "rho": 0.905, "theo": 128.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.51, "last_trade_time": "2026-07-31T15:15:51", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "BE280616P00195000", "bid": 90.15, "bid_size": 9.0, "ask": 93.95, "ask_size": 20.0, "iv": 1.0942, "open_interest": 26.0, "volume": 1.0, "delta": -0.1973, "gamma": 0.0009, "vega": 0.8249, "theta": -0.0586, "rho": -1.786, "theo": 91.8374, "change": -2.22, "open": 92.13, "high": 92.13, "low": 92.13, "tick": "down", "last_trade_price": 92.13, "last_trade_time": "2026-08-03T15:55:05", "percent_change": -2.35294, "prev_day_close": 94.3500022888184}, {"option": "BE280616C00200000", "bid": 126.5, "bid_size": 6.0, "ask": 129.95, "ask_size": 13.0, "iv": 1.1015, "open_interest": 678.0, "volume": 516.0, "delta": 0.8083, "gamma": 0.0008, "vega": 0.8178, "theta": -0.0478, "rho": 0.9097, "theo": 127.3667, "change": 8.59, "open": 108.81, "high": 131.32, "low": 108.35, "tick": "up", "last_trade_price": 129.84, "last_trade_time": "2026-08-03T14:16:16", "percent_change": 7.08454, "prev_day_close": 121.25}, {"option": "BE280616P00200000", "bid": 93.0, "bid_size": 11.0, "ask": 96.55, "ask_size": 13.0, "iv": 1.0851, "open_interest": 478.0, "volume": 6.0, "delta": -0.2025, "gamma": 0.0009, "vega": 0.8373, "theta": -0.0594, "rho": -1.8329, "theo": 95.2739, "change": -2.125, "open": 99.1, "high": 99.1, "low": 94.8, "tick": "up", "last_trade_price": 95.4, "last_trade_time": "2026-08-03T15:53:25", "percent_change": -2.17893, "prev_day_close": 97.5250015258789}, {"option": "BE280616C00210000", "bid": 124.0, "bid_size": 6.0, "ask": 127.5, "ask_size": 18.0, "iv": 1.1, "open_interest": 40.0, "volume": 5.0, "delta": 0.7991, "gamma": 0.0008, "vega": 0.8412, "theta": -0.05, "rho": 0.9186, "theo": 124.8848, "change": 4.5, "open": 123.5, "high": 123.5, "low": 123.5, "tick": "up", "last_trade_price": 123.5, "last_trade_time": "2026-08-03T13:12:55", "percent_change": 3.78151, "prev_day_close": 119.0}, {"option": "BE280616P00210000", "bid": 100.15, "bid_size": 13.0, "ask": 103.75, "ask_size": 9.0, "iv": 1.0865, "open_interest": 71.0, "volume": 0.0, "delta": -0.2127, "gamma": 0.001, "vega": 0.861, "theta": -0.0607, "rho": -1.9327, "theo": 102.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.85, "last_trade_time": "2026-07-30T10:39:21", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "BE280616C00220000", "bid": 121.0, "bid_size": 8.0, "ask": 125.0, "ask_size": 19.0, "iv": 1.0944, "open_interest": 78.0, "volume": 13.0, "delta": 0.7901, "gamma": 0.0009, "vega": 0.8633, "theta": -0.0521, "rho": 0.9264, "theo": 122.4961, "change": 2.13, "open": 116.74, "high": 126.5, "low": 116.74, "tick": "down", "last_trade_price": 119.13, "last_trade_time": "2026-08-03T12:45:16", "percent_change": 1.82051, "prev_day_close": 117.0}, {"option": "BE280616P00220000", "bid": 107.0, "bid_size": 11.0, "ask": 110.75, "ask_size": 10.0, "iv": 1.0839, "open_interest": 110.0, "volume": 3.0, "delta": -0.2227, "gamma": 0.001, "vega": 0.8832, "theta": -0.062, "rho": -2.0263, "theo": 109.2832, "change": -2.345, "open": 108.9, "high": 109.28, "low": 108.5, "tick": "up", "last_trade_price": 109.28, "last_trade_time": "2026-08-03T12:42:20", "percent_change": -2.10078, "prev_day_close": 111.625}, {"option": "BE280616C00230000", "bid": 119.05, "bid_size": 8.0, "ask": 123.0, "ask_size": 20.0, "iv": 1.0968, "open_interest": 69.0, "volume": 1.0, "delta": 0.7812, "gamma": 0.0009, "vega": 0.8843, "theta": -0.054, "rho": 0.9328, "theo": 120.1955, "change": 9.0, "open": 124.0, "high": 124.0, "low": 124.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-08-03T14:20:19", "percent_change": 7.82609, "prev_day_close": 115.0}, {"option": "BE280616P00230000", "bid": 114.5, "bid_size": 11.0, "ask": 118.5, "ask_size": 10.0, "iv": 1.088, "open_interest": 27.0, "volume": 15.0, "delta": -0.2326, "gamma": 0.001, "vega": 0.9041, "theta": -0.0631, "rho": -2.1197, "theo": 116.44, "change": -1.425, "open": 117.35, "high": 117.35, "low": 117.35, "tick": "down", "last_trade_price": 117.35, "last_trade_time": "2026-08-03T10:20:16", "percent_change": -1.19975, "prev_day_close": 118.775001525879}, {"option": "BE280616C00240000", "bid": 117.0, "bid_size": 6.0, "ask": 120.5, "ask_size": 11.0, "iv": 1.0948, "open_interest": 77.0, "volume": 12.0, "delta": 0.7725, "gamma": 0.0009, "vega": 0.904, "theta": -0.0558, "rho": 0.9379, "theo": 117.9789, "change": 5.15, "open": 105.85, "high": 117.55, "low": 105.85, "tick": "up", "last_trade_price": 117.55, "last_trade_time": "2026-08-03T13:30:07", "percent_change": 4.58185, "prev_day_close": 112.400001525879}, {"option": "BE280616P00240000", "bid": 121.5, "bid_size": 12.0, "ask": 124.65, "ask_size": 7.0, "iv": 1.0797, "open_interest": 69.0, "volume": 1.0, "delta": -0.2423, "gamma": 0.001, "vega": 0.9238, "theta": -0.0642, "rho": -2.2094, "theo": 123.6922, "change": -0.725, "open": 125.5, "high": 125.5, "low": 125.5, "tick": "down", "last_trade_price": 125.5, "last_trade_time": "2026-08-03T10:01:12", "percent_change": -0.57437, "prev_day_close": 126.224998474121}, {"option": "BE280616C00250000", "bid": 115.75, "bid_size": 1.0, "ask": 118.5, "ask_size": 16.0, "iv": 1.0992, "open_interest": 178.0, "volume": 513.0, "delta": 0.764, "gamma": 0.0009, "vega": 0.9226, "theta": -0.0576, "rho": 0.9422, "theo": 115.8417, "change": 6.65, "open": 98.0, "high": 118.29, "low": 97.85, "tick": "no_change", "last_trade_price": 117.0, "last_trade_time": "2026-08-03T15:58:48", "percent_change": 6.02628, "prev_day_close": 110.349998474121}, {"option": "BE280616P00250000", "bid": 129.0, "bid_size": 11.0, "ask": 133.0, "ask_size": 10.0, "iv": 1.085, "open_interest": 140.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0011, "vega": 0.9422, "theta": -0.0651, "rho": -2.2963, "theo": 131.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.71, "last_trade_time": "2026-07-31T13:04:24", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "BE280616C00260000", "bid": 112.5, "bid_size": 8.0, "ask": 116.5, "ask_size": 11.0, "iv": 1.092, "open_interest": 97.0, "volume": 8.0, "delta": 0.7556, "gamma": 0.001, "vega": 0.9402, "theta": -0.0592, "rho": 0.9462, "theo": 113.7788, "change": 7.2, "open": 115.8, "high": 115.88, "low": 115.6, "tick": "up", "last_trade_price": 115.7, "last_trade_time": "2026-08-03T14:16:46", "percent_change": 6.63594, "prev_day_close": 108.5}, {"option": "BE280616P00260000", "bid": 136.5, "bid_size": 8.0, "ask": 140.5, "ask_size": 10.0, "iv": 1.0848, "open_interest": 124.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0011, "vega": 0.9591, "theta": -0.066, "rho": -2.3788, "theo": 138.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.14, "last_trade_time": "2026-07-31T13:04:24", "percent_change": 0.0, "prev_day_close": 141.400001525879}, {"option": "BE280616C00270000", "bid": 110.5, "bid_size": 8.0, "ask": 114.5, "ask_size": 9.0, "iv": 1.0909, "open_interest": 104.0, "volume": 1.0, "delta": 0.7474, "gamma": 0.001, "vega": 0.9569, "theta": -0.0607, "rho": 0.9499, "theo": 111.7852, "change": 6.16, "open": 112.86, "high": 112.86, "low": 112.86, "tick": "up", "last_trade_price": 112.86, "last_trade_time": "2026-08-03T15:29:49", "percent_change": 5.7732, "prev_day_close": 106.700000762939}, {"option": "BE280616P00270000", "bid": 144.0, "bid_size": 7.0, "ask": 147.15, "ask_size": 8.0, "iv": 1.0795, "open_interest": 42.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0011, "vega": 0.9752, "theta": -0.0668, "rho": -2.4635, "theo": 145.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.85, "last_trade_time": "2026-07-30T11:15:45", "percent_change": 0.0, "prev_day_close": 149.199996948242}, {"option": "BE280616C00280000", "bid": 108.5, "bid_size": 8.0, "ask": 112.5, "ask_size": 14.0, "iv": 1.0891, "open_interest": 135.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.001, "vega": 0.9726, "theta": -0.0622, "rho": 0.9531, "theo": 109.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-07-31T09:38:17", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "BE280616P00280000", "bid": 151.5, "bid_size": 11.0, "ask": 155.5, "ask_size": 6.0, "iv": 1.0822, "open_interest": 52.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0011, "vega": 0.9909, "theta": -0.0675, "rho": -2.5589, "theo": 153.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.15, "last_trade_time": "2026-07-29T11:11:34", "percent_change": 0.0, "prev_day_close": 156.474998474121}, {"option": "BE280616C00290000", "bid": 106.55, "bid_size": 8.0, "ask": 110.5, "ask_size": 9.0, "iv": 1.0871, "open_interest": 165.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.001, "vega": 0.9875, "theta": -0.0636, "rho": 0.9556, "theo": 107.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.23, "last_trade_time": "2026-07-31T12:05:02", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "BE280616P00290000", "bid": 159.0, "bid_size": 8.0, "ask": 163.5, "ask_size": 16.0, "iv": 1.0823, "open_interest": 285.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0012, "vega": 1.0047, "theta": -0.0682, "rho": -2.6317, "theo": 161.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.45, "last_trade_time": "2026-07-30T15:17:26", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "BE280616C00300000", "bid": 105.1, "bid_size": 6.0, "ask": 108.5, "ask_size": 19.0, "iv": 1.087, "open_interest": 747.0, "volume": 6.0, "delta": 0.7237, "gamma": 0.001, "vega": 1.0014, "theta": -0.0649, "rho": 0.9571, "theo": 106.1827, "change": 5.75, "open": 106.35, "high": 107.15, "low": 106.35, "tick": "up", "last_trade_price": 107.15, "last_trade_time": "2026-08-03T14:30:37", "percent_change": 5.67061, "prev_day_close": 101.400001525879}, {"option": "BE280616P00300000", "bid": 167.0, "bid_size": 7.0, "ask": 169.85, "ask_size": 3.0, "iv": 1.0762, "open_interest": 764.0, "volume": 1.0, "delta": -0.2982, "gamma": 0.0012, "vega": 1.0177, "theta": -0.0688, "rho": -2.7162, "theo": 168.9022, "change": -4.1, "open": 168.0, "high": 168.0, "low": 168.0, "tick": "down", "last_trade_price": 168.0, "last_trade_time": "2026-08-03T10:48:10", "percent_change": -2.38233, "prev_day_close": 172.099998474121}, {"option": "BE280616C00310000", "bid": 103.0, "bid_size": 9.0, "ask": 107.0, "ask_size": 11.0, "iv": 1.0857, "open_interest": 180.0, "volume": 4.0, "delta": 0.7161, "gamma": 0.001, "vega": 1.0146, "theta": -0.0661, "rho": 0.9579, "theo": 104.4321, "change": 4.075, "open": 107.0, "high": 107.0, "low": 103.7, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2026-08-03T12:01:14", "percent_change": 4.09034, "prev_day_close": 99.625}, {"option": "BE280616P00310000", "bid": 174.5, "bid_size": 9.0, "ask": 178.35, "ask_size": 14.0, "iv": 1.0775, "open_interest": 313.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0012, "vega": 1.0298, "theta": -0.0693, "rho": -2.7938, "theo": 176.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.35, "last_trade_time": "2026-07-16T09:56:23", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "BE280616C00320000", "bid": 101.25, "bid_size": 8.0, "ask": 105.0, "ask_size": 9.0, "iv": 1.0831, "open_interest": 96.0, "volume": 2.0, "delta": 0.7086, "gamma": 0.001, "vega": 1.027, "theta": -0.0673, "rho": 0.9583, "theo": 102.7358, "change": 4.885, "open": 101.9, "high": 102.76, "low": 101.9, "tick": "up", "last_trade_price": 102.76, "last_trade_time": "2026-08-03T13:36:38", "percent_change": 4.99106, "prev_day_close": 97.875}, {"option": "BE280616P00320000", "bid": 182.5, "bid_size": 11.0, "ask": 186.5, "ask_size": 9.0, "iv": 1.079, "open_interest": 56.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0012, "vega": 1.041, "theta": -0.0697, "rho": -2.866, "theo": 184.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.4, "last_trade_time": "2026-07-17T11:15:08", "percent_change": 0.0, "prev_day_close": 188.099998474121}, {"option": "BE280616C00330000", "bid": 99.5, "bid_size": 10.0, "ask": 103.5, "ask_size": 11.0, "iv": 1.0825, "open_interest": 108.0, "volume": 10.0, "delta": 0.7012, "gamma": 0.0011, "vega": 1.0387, "theta": -0.0684, "rho": 0.9585, "theo": 101.0911, "change": 0.35, "open": 96.7, "high": 96.7, "low": 96.7, "tick": "no_change", "last_trade_price": 96.7, "last_trade_time": "2026-08-03T10:06:37", "percent_change": 0.363261, "prev_day_close": 96.3499984741211}, {"option": "BE280616P00330000", "bid": 190.5, "bid_size": 8.0, "ask": 194.35, "ask_size": 4.0, "iv": 1.0784, "open_interest": 31.0, "volume": 0.0, "delta": -0.3244, "gamma": 0.0013, "vega": 1.0516, "theta": -0.0701, "rho": -2.945, "theo": 192.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.9, "last_trade_time": "2026-07-16T14:00:08", "percent_change": 0.0, "prev_day_close": 196.125}, {"option": "BE280616C00340000", "bid": 98.1, "bid_size": 6.0, "ask": 101.85, "ask_size": 4.0, "iv": 1.0825, "open_interest": 64.0, "volume": 3.0, "delta": 0.694, "gamma": 0.0011, "vega": 1.0498, "theta": -0.0695, "rho": 0.9586, "theo": 99.495, "change": 6.125, "open": 100.3, "high": 101.0, "low": 100.3, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-08-03T14:09:03", "percent_change": 6.45586, "prev_day_close": 94.875}, {"option": "BE280616P00340000", "bid": 198.5, "bid_size": 7.0, "ask": 202.5, "ask_size": 6.0, "iv": 1.0788, "open_interest": 76.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0013, "vega": 1.0608, "theta": -0.0704, "rho": -3.0079, "theo": 200.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.05, "last_trade_time": "2026-07-16T14:00:09", "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "BE280616C00350000", "bid": 96.0, "bid_size": 10.0, "ask": 100.5, "ask_size": 25.0, "iv": 1.0801, "open_interest": 175.0, "volume": 5.0, "delta": 0.6869, "gamma": 0.0011, "vega": 1.0603, "theta": -0.0705, "rho": 0.9586, "theo": 97.9448, "change": 3.985, "open": 101.0, "high": 101.0, "low": 97.31, "tick": "down", "last_trade_price": 97.31, "last_trade_time": "2026-08-03T14:43:49", "percent_change": 4.27002, "prev_day_close": 93.3250007629394}, {"option": "BE280616P00350000", "bid": 206.5, "bid_size": 12.0, "ask": 210.5, "ask_size": 10.0, "iv": 1.0779, "open_interest": 410.0, "volume": 0.0, "delta": -0.3414, "gamma": 0.0013, "vega": 1.0698, "theta": -0.0707, "rho": -3.0715, "theo": 208.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 212.35, "last_trade_time": "2026-07-15T09:46:00", "percent_change": 0.0, "prev_day_close": 212.324996948242}, {"option": "BE280616C00360000", "bid": 94.5, "bid_size": 9.0, "ask": 99.0, "ask_size": 9.0, "iv": 1.0795, "open_interest": 165.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0011, "vega": 1.0702, "theta": -0.0714, "rho": 0.9584, "theo": 96.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.06, "last_trade_time": "2026-07-28T13:29:36", "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "BE280616P00360000", "bid": 214.5, "bid_size": 7.0, "ask": 218.0, "ask_size": 6.0, "iv": 1.0743, "open_interest": 16.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0013, "vega": 1.0795, "theta": -0.071, "rho": -3.1682, "theo": 216.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.25, "last_trade_time": "2026-07-20T10:24:46", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "BE280616C00370000", "bid": 93.0, "bid_size": 10.0, "ask": 97.5, "ask_size": 17.0, "iv": 1.0785, "open_interest": 34.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0011, "vega": 1.0796, "theta": -0.0723, "rho": 0.9579, "theo": 94.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.88, "last_trade_time": "2026-07-30T13:05:53", "percent_change": 0.0, "prev_day_close": 90.2750015258789}, {"option": "BE280616P00370000", "bid": 222.5, "bid_size": 12.0, "ask": 226.3, "ask_size": 6.0, "iv": 1.074, "open_interest": 3.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0013, "vega": 1.0858, "theta": -0.0712, "rho": -3.217, "theo": 224.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.42, "last_trade_time": "2026-07-31T10:51:36", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "BE280616C00380000", "bid": 92.0, "bid_size": 6.0, "ask": 95.95, "ask_size": 20.0, "iv": 1.0793, "open_interest": 29.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0011, "vega": 1.0884, "theta": -0.0731, "rho": 0.9568, "theo": 93.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-07-31T09:43:30", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "BE280616P00380000", "bid": 231.0, "bid_size": 7.0, "ask": 234.5, "ask_size": 8.0, "iv": 1.0728, "open_interest": 44.0, "volume": 1.0, "delta": -0.366, "gamma": 0.0014, "vega": 1.0926, "theta": -0.0713, "rho": -3.279, "theo": 232.7845, "change": -3.0, "open": 234.0, "high": 234.0, "low": 234.0, "tick": "down", "last_trade_price": 234.0, "last_trade_time": "2026-08-03T10:12:40", "percent_change": -1.26582, "prev_day_close": 237.0}, {"option": "BE280616C00390000", "bid": 90.5, "bid_size": 10.0, "ask": 94.4, "ask_size": 13.0, "iv": 1.0774, "open_interest": 39.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0011, "vega": 1.0966, "theta": -0.0739, "rho": 0.9554, "theo": 92.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.88, "last_trade_time": "2026-07-28T15:20:37", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "BE280616P00390000", "bid": 239.0, "bid_size": 7.0, "ask": 243.0, "ask_size": 8.0, "iv": 1.0748, "open_interest": 3.0, "volume": 2.0, "delta": -0.374, "gamma": 0.0014, "vega": 1.0991, "theta": -0.0714, "rho": -3.346, "theo": 241.0019, "change": -4.95, "open": 240.4, "high": 240.55, "low": 240.4, "tick": "up", "last_trade_price": 240.55, "last_trade_time": "2026-08-03T14:22:50", "percent_change": -2.01629, "prev_day_close": 245.5}, {"option": "BE280616C00400000", "bid": 89.1, "bid_size": 10.0, "ask": 92.85, "ask_size": 14.0, "iv": 1.0757, "open_interest": 212.0, "volume": 19.0, "delta": 0.6532, "gamma": 0.0011, "vega": 1.1042, "theta": -0.0747, "rho": 0.9534, "theo": 90.8139, "change": 5.455, "open": 92.6, "high": 95.31, "low": 91.93, "tick": "up", "last_trade_price": 91.98, "last_trade_time": "2026-08-03T14:14:57", "percent_change": 6.30453, "prev_day_close": 86.5250015258789}, {"option": "BE280616P00400000", "bid": 247.5, "bid_size": 7.0, "ask": 251.0, "ask_size": 6.0, "iv": 1.0718, "open_interest": 17.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0014, "vega": 1.104, "theta": -0.0715, "rho": -3.4069, "theo": 249.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.49, "last_trade_time": "2026-07-30T15:36:11", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "BE280616C00410000", "bid": 87.55, "bid_size": 10.0, "ask": 92.0, "ask_size": 9.0, "iv": 1.0761, "open_interest": 36.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0011, "vega": 1.1114, "theta": -0.0754, "rho": 0.9513, "theo": 89.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.72, "last_trade_time": "2026-07-29T10:04:48", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "BE280616P00410000", "bid": 255.5, "bid_size": 7.0, "ask": 259.5, "ask_size": 6.0, "iv": 1.073, "open_interest": 5.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0014, "vega": 1.1091, "theta": -0.0715, "rho": -3.459, "theo": 257.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.6, "last_trade_time": "2026-07-16T11:36:24", "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "BE280616C00420000", "bid": 86.5, "bid_size": 4.0, "ask": 90.5, "ask_size": 4.0, "iv": 1.0756, "open_interest": 29.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0012, "vega": 1.1181, "theta": -0.0761, "rho": 0.949, "theo": 88.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.51, "last_trade_time": "2026-07-28T13:14:34", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "BE280616P00420000", "bid": 264.0, "bid_size": 7.0, "ask": 268.0, "ask_size": 7.0, "iv": 1.0738, "open_interest": 1.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0014, "vega": 1.1142, "theta": -0.0715, "rho": -3.5257, "theo": 265.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 252.13, "last_trade_time": "2026-07-06T10:53:55", "percent_change": 0.0, "prev_day_close": 270.5}, {"option": "BE280616C00430000", "bid": 85.0, "bid_size": 7.0, "ask": 89.5, "ask_size": 10.0, "iv": 1.075, "open_interest": 111.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0012, "vega": 1.1244, "theta": -0.0767, "rho": 0.9467, "theo": 86.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.2, "last_trade_time": "2026-07-30T11:20:13", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "BE280616P00430000", "bid": 272.5, "bid_size": 6.0, "ask": 276.45, "ask_size": 8.0, "iv": 1.0741, "open_interest": 19.0, "volume": 0.0, "delta": -0.405, "gamma": 0.0014, "vega": 1.1182, "theta": -0.0715, "rho": -3.5895, "theo": 274.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.34, "last_trade_time": "2026-07-06T10:33:42", "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "BE280616C00440000", "bid": 84.0, "bid_size": 4.0, "ask": 88.0, "ask_size": 7.0, "iv": 1.0742, "open_interest": 108.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0012, "vega": 1.1304, "theta": -0.0773, "rho": 0.9444, "theo": 85.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.2, "last_trade_time": "2026-07-30T10:34:35", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "BE280616P00440000", "bid": 281.0, "bid_size": 7.0, "ask": 285.0, "ask_size": 3.0, "iv": 1.0745, "open_interest": 17.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0015, "vega": 1.12, "theta": -0.0714, "rho": -3.6226, "theo": 282.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.15, "last_trade_time": "2026-07-07T10:08:44", "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "BE280616C00450000", "bid": 82.5, "bid_size": 7.0, "ask": 86.95, "ask_size": 13.0, "iv": 1.0729, "open_interest": 122.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0012, "vega": 1.136, "theta": -0.0778, "rho": 0.9422, "theo": 84.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.5, "last_trade_time": "2026-07-31T14:24:00", "percent_change": 0.0, "prev_day_close": 80.5250015258789}, {"option": "BE280616P00450000", "bid": 289.5, "bid_size": 7.0, "ask": 293.0, "ask_size": 7.0, "iv": 1.0721, "open_interest": 2.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0015, "vega": 1.1236, "theta": -0.0713, "rho": -3.6646, "theo": 291.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.35, "last_trade_time": "2026-07-01T10:15:06", "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "BE280616C00460000", "bid": 81.5, "bid_size": 11.0, "ask": 86.0, "ask_size": 13.0, "iv": 1.074, "open_interest": 560.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0012, "vega": 1.1414, "theta": -0.0784, "rho": 0.9399, "theo": 83.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-07-30T10:31:15", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "BE280616P00460000", "bid": 298.0, "bid_size": 7.0, "ask": 302.0, "ask_size": 6.0, "iv": 1.0738, "open_interest": 7.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0015, "vega": 1.1252, "theta": -0.0712, "rho": -3.7303, "theo": 299.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.45, "last_trade_time": "2026-07-01T15:12:57", "percent_change": 0.0, "prev_day_close": 305.0}, {"option": "BE280616C00470000", "bid": 80.5, "bid_size": 9.0, "ask": 84.5, "ask_size": 7.0, "iv": 1.0725, "open_interest": 56.0, "volume": 1.0, "delta": 0.6107, "gamma": 0.0012, "vega": 1.1464, "theta": -0.0789, "rho": 0.9375, "theo": 82.2978, "change": 4.36, "open": 82.61, "high": 82.61, "low": 82.61, "tick": "down", "last_trade_price": 82.61, "last_trade_time": "2026-08-03T15:33:28", "percent_change": 5.57189, "prev_day_close": 78.25}, {"option": "BE280616P00470000", "bid": 306.5, "bid_size": 8.0, "ask": 310.5, "ask_size": 6.0, "iv": 1.073, "open_interest": 11.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0015, "vega": 1.1309, "theta": -0.071, "rho": -3.7948, "theo": 308.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 292.0, "last_trade_time": "2026-07-01T15:12:57", "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "BE280616C00480000", "bid": 79.5, "bid_size": 10.0, "ask": 83.45, "ask_size": 11.0, "iv": 1.0727, "open_interest": 294.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0012, "vega": 1.151, "theta": -0.0793, "rho": 0.935, "theo": 81.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.55, "last_trade_time": "2026-07-30T10:31:15", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "BE280616P00480000", "bid": 315.0, "bid_size": 7.0, "ask": 319.0, "ask_size": 6.0, "iv": 1.072, "open_interest": 29.0, "volume": 0.0, "delta": -0.4419, "gamma": 0.0015, "vega": 1.1295, "theta": -0.0709, "rho": -3.8233, "theo": 316.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 336.74, "last_trade_time": "2026-07-17T09:48:59", "percent_change": 0.0, "prev_day_close": 322.25}, {"option": "BE280616C00490000", "bid": 78.5, "bid_size": 8.0, "ask": 82.45, "ask_size": 14.0, "iv": 1.0729, "open_interest": 9.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0012, "vega": 1.1553, "theta": -0.0798, "rho": 0.9322, "theo": 80.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.76, "last_trade_time": "2026-07-30T10:12:12", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "BE280616P00490000", "bid": 323.5, "bid_size": 11.0, "ask": 327.5, "ask_size": 8.0, "iv": 1.0706, "open_interest": 151.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0015, "vega": 1.1311, "theta": -0.0707, "rho": -3.8672, "theo": 325.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.06, "last_trade_time": "2026-07-02T14:47:17", "percent_change": 0.0, "prev_day_close": 331.0}, {"option": "BE280616C00500000", "bid": 77.3, "bid_size": 11.0, "ask": 81.5, "ask_size": 17.0, "iv": 1.0731, "open_interest": 103.0, "volume": 8.0, "delta": 0.594, "gamma": 0.0012, "vega": 1.1592, "theta": -0.0802, "rho": 0.9291, "theo": 79.0715, "change": 4.11, "open": 81.5, "high": 81.5, "low": 78.0, "tick": "up", "last_trade_price": 79.61, "last_trade_time": "2026-08-03T15:33:28", "percent_change": 5.44371, "prev_day_close": 75.5}, {"option": "BE280616P00500000", "bid": 332.5, "bid_size": 2.0, "ask": 336.5, "ask_size": 6.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4561, "gamma": 0.0016, "vega": 1.1305, "theta": -0.0704, "rho": -3.9134, "theo": 334.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.5}, {"option": "BE280616C00510000", "bid": 76.0, "bid_size": 7.0, "ask": 80.5, "ask_size": 22.0, "iv": 1.0708, "open_interest": 928.0, "volume": 33.0, "delta": 0.5885, "gamma": 0.0012, "vega": 1.1628, "theta": -0.0806, "rho": 0.9258, "theo": 78.0456, "change": 4.05, "open": 64.0, "high": 81.66, "low": 64.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-03T14:06:48", "percent_change": 5.43989, "prev_day_close": 74.4500007629394}, {"option": "BE280616P00510000", "bid": 341.0, "bid_size": 7.0, "ask": 345.5, "ask_size": 6.0, "iv": 1.0737, "open_interest": 28.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0016, "vega": 1.131, "theta": -0.0701, "rho": -3.9536, "theo": 342.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.0, "last_trade_time": "2026-07-30T09:52:44", "percent_change": 0.0, "prev_day_close": 348.5}], "symbol": "BE", "security_type": "stock", "exchange_id": 3, "current_price": 221.63, "price_change": 12.51, "price_change_percent": 6.0784, "bid": 221.19, "ask": 221.8, "bid_size": 100, "ask_size": 100, "open": 197.4, "high": 224.64, "low": 191.0, "close": 218.32, "prev_day_close": 205.81, "volume": 18402151, "iv30": 125.518, "iv30_change": -0.537, "iv30_change_percent": -0.426, "seqno": 9301868334, "last_trade_time": "2026-08-03T15:59:59", "tick": "down"}, "symbol": "BE"}