{"timestamp": "2026-09-21 22:17:22", "data": {"options": [{"option": "BKD261016C00007000", "bid": 4.1, "bid_size": 20.0, "ask": 5.3, "ask_size": 19.0, "iv": 1.6543, "open_interest": 1.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0285, "vega": 0.0034, "theta": -0.0081, "rho": 0.0046, "theo": 4.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-08-26T11:39:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKD261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 646.0, "iv": 2.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0286, "vega": 0.0034, "theta": -0.0088, "rho": -0.0005, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261016C00008000", "bid": 3.1, "bid_size": 14.0, "ask": 4.3, "ask_size": 16.0, "iv": 1.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0456, "vega": 0.0044, "theta": -0.0087, "rho": 0.0052, "theo": 3.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BKD261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 405.0, "iv": 1.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0458, "vega": 0.0044, "theta": -0.0092, "rho": -0.0007, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261016C00009000", "bid": 2.1, "bid_size": 82.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.9737, "open_interest": 21.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0767, "vega": 0.0058, "theta": -0.0092, "rho": 0.0056, "theo": 2.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-04-02T14:55:32", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "BKD261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 321.0, "iv": 1.7037, "open_interest": 9.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0773, "vega": 0.0058, "theta": -0.0096, "rho": -0.001, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T14:28:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKD261016C00010000", "bid": 1.35, "bid_size": 18.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.1404, "vega": 0.0079, "theta": -0.0096, "rho": 0.0057, "theo": 1.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "BKD261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 628.0, "iv": 0.5968, "open_interest": 150.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.1421, "vega": 0.0079, "theta": -0.0099, "rho": -0.0014, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T14:28:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BKD261016C00011000", "bid": 0.55, "bid_size": 51.0, "ask": 1.3, "ask_size": 333.0, "iv": 0.5662, "open_interest": 31.0, "volume": 0.0, "delta": 0.667, "gamma": 0.279, "vega": 0.0109, "theta": -0.0095, "rho": 0.005, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-18T13:08:41", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD261016P00011000", "bid": 0.05, "bid_size": 1483.0, "ask": 0.5, "ask_size": 531.0, "iv": 0.4015, "open_interest": 1076.0, "volume": 10.0, "delta": -0.3435, "gamma": 0.2854, "vega": 0.011, "theta": -0.0098, "rho": -0.0025, "theo": 0.3156, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:10:44", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "BKD261016C00012000", "bid": 0.15, "bid_size": 271.0, "ask": 0.3, "ask_size": 58.0, "iv": 0.3586, "open_interest": 16.0, "volume": 9.0, "delta": 0.3573, "gamma": 0.3114, "vega": 0.0112, "theta": -0.009, "rho": 0.0028, "theo": 0.2721, "change": -0.05, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:59:57", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "BKD261016P00012000", "bid": 0.75, "bid_size": 119.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.4126, "open_interest": 1207.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.3264, "vega": 0.0108, "theta": -0.0093, "rho": -0.004, "theo": 0.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T10:09:18", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BKD261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 140.0, "iv": 0.5066, "open_interest": 35.0, "volume": 1.0, "delta": 0.1982, "gamma": 0.1807, "vega": 0.0083, "theta": -0.0085, "rho": 0.0015, "theo": 0.157, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -75.0, "prev_day_close": 0.400000000372529}, {"option": "BKD261016P00013000", "bid": 1.6, "bid_size": 48.0, "ask": 1.8, "ask_size": 52.0, "iv": 0.5058, "open_interest": 8535.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.1924, "vega": 0.0076, "theta": -0.0088, "rho": -0.0042, "theo": 1.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-14T10:37:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BKD261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 383.0, "iv": 0.8103, "open_interest": 48.0, "volume": 0.0, "delta": 0.134, "gamma": 0.114, "vega": 0.0065, "theta": -0.008, "rho": 0.001, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T14:29:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKD261016P00014000", "bid": 2.55, "bid_size": 17.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.6376, "open_interest": 4.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.1231, "vega": 0.0056, "theta": -0.0083, "rho": -0.0041, "theo": 2.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-10T11:49:52", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BKD261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 874.0, "iv": 1.1225, "open_interest": 4504.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0796, "vega": 0.0052, "theta": -0.0076, "rho": 0.0008, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T11:42:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261016P00015000", "bid": 2.9, "bid_size": 92.0, "ask": 4.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0867, "vega": 0.0042, "theta": -0.0077, "rho": -0.0038, "theo": 3.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-01T12:53:55", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BKD261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9669, "open_interest": 35.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0594, "vega": 0.0044, "theta": -0.0072, "rho": 0.0006, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T09:33:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261016P00016000", "bid": 3.9, "bid_size": 93.0, "ask": 5.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0653, "vega": 0.0034, "theta": -0.0073, "rho": -0.0035, "theo": 4.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BKD261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.9885, "open_interest": 714.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0465, "vega": 0.0038, "theta": -0.0068, "rho": 0.0005, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-20T14:35:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD261016P00017000", "bid": 4.7, "bid_size": 92.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0506, "vega": 0.0026, "theta": -0.0067, "rho": -0.0032, "theo": 5.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BKD261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 1.0929, "open_interest": 12.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0377, "vega": 0.0033, "theta": -0.0064, "rho": 0.0004, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-08T14:39:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD261016P00018000", "bid": 5.7, "bid_size": 92.0, "ask": 7.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0434, "vega": 0.0023, "theta": -0.0062, "rho": -0.0032, "theo": 6.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BKD261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 52.0, "iv": 1.1891, "open_interest": 16.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0313, "vega": 0.003, "theta": -0.0061, "rho": 0.0004, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-25T13:39:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD261016P00019000", "bid": 6.7, "bid_size": 92.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0371, "vega": 0.0018, "theta": -0.0056, "rho": -0.0024, "theo": 7.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BKD261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 82.0, "iv": 1.2784, "open_interest": 27.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0266, "vega": 0.0027, "theta": -0.0058, "rho": 0.0003, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-16T15:07:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD261016P00020000", "bid": 7.7, "bid_size": 75.0, "ask": 9.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0317, "vega": 0.0014, "theta": -0.005, "rho": -0.0025, "theo": 8.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKD261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.3616, "open_interest": 6.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0229, "vega": 0.0024, "theta": -0.0055, "rho": 0.0003, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-05-06T10:22:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD261016P00021000", "bid": 8.7, "bid_size": 75.0, "ask": 10.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0272, "vega": 0.0012, "theta": -0.0045, "rho": -0.0016, "theo": 9.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-08-10T10:47:02", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BKD261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 766.0, "iv": 1.9451, "open_interest": 5.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.02, "vega": 0.0022, "theta": -0.0053, "rho": 0.0002, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-04T11:18:47", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BKD261016P00022000", "bid": 9.7, "bid_size": 75.0, "ask": 11.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0223, "vega": 0.0008, "theta": -0.0048, "rho": -0.0014, "theo": 10.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BKD261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 763.0, "iv": 2.0308, "open_interest": 1.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0177, "vega": 0.002, "theta": -0.005, "rho": 0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-14T11:17:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261016P00023000", "bid": 10.2, "bid_size": 75.0, "ask": 12.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0184, "vega": 0.0006, "theta": -0.0045, "rho": -0.0013, "theo": 11.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-06-15T10:15:00", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BKD261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 762.0, "iv": 2.1115, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0158, "vega": 0.0019, "theta": -0.0048, "rho": 0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-09T13:30:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261016P00024000", "bid": 11.2, "bid_size": 75.0, "ask": 13.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0153, "vega": 0.0005, "theta": -0.0041, "rho": -0.0011, "theo": 12.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-06-15T10:15:00", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BKD261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 781.0, "iv": 2.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0142, "vega": 0.0018, "theta": -0.0046, "rho": 0.0002, "theo": 0.0337, "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": 0.375}, {"option": "BKD261016P00025000", "bid": 12.2, "bid_size": 75.0, "ask": 14.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0128, "vega": 0.0004, "theta": -0.0038, "rho": -0.0011, "theo": 13.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-06-15T10:16:24", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BKD261120C00004000", "bid": 7.0, "bid_size": 34.0, "ask": 8.4, "ask_size": 14.0, "iv": 1.8502, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0097, "vega": 0.004, "theta": -0.0053, "rho": 0.0057, "theo": 7.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BKD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 2.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0098, "vega": 0.004, "theta": -0.0063, "rho": -0.001, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120C00005000", "bid": 6.0, "bid_size": 75.0, "ask": 7.5, "ask_size": 18.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0147, "vega": 0.005, "theta": -0.0058, "rho": 0.0071, "theo": 6.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BKD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 1.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0148, "vega": 0.0051, "theta": -0.0067, "rho": -0.0013, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120C00006000", "bid": 5.0, "bid_size": 90.0, "ask": 6.5, "ask_size": 18.0, "iv": 1.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0218, "vega": 0.0063, "theta": -0.0062, "rho": 0.0085, "theo": 5.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BKD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 267.0, "iv": 1.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0219, "vega": 0.0063, "theta": -0.007, "rho": -0.0017, "theo": 0.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD261120C00007000", "bid": 4.0, "bid_size": 89.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.032, "vega": 0.0077, "theta": -0.0066, "rho": 0.0097, "theo": 4.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0322, "vega": 0.0077, "theta": -0.0072, "rho": -0.0021, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD261120C00008000", "bid": 3.0, "bid_size": 33.0, "ask": 4.7, "ask_size": 22.0, "iv": 1.0137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0473, "vega": 0.0095, "theta": -0.0069, "rho": 0.0107, "theo": 3.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BKD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0478, "vega": 0.0095, "theta": -0.0074, "rho": -0.0027, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD261120C00009000", "bid": 2.3, "bid_size": 22.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0712, "vega": 0.0117, "theta": -0.0071, "rho": 0.0115, "theo": 2.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BKD261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0722, "vega": 0.0118, "theta": -0.0075, "rho": -0.0035, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120C00010000", "bid": 1.45, "bid_size": 109.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.109, "vega": 0.0145, "theta": -0.0072, "rho": 0.0116, "theo": 2.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BKD261120P00010000", "bid": 0.05, "bid_size": 39.0, "ask": 0.75, "ask_size": 189.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.1114, "vega": 0.0146, "theta": -0.0076, "rho": -0.0048, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120C00011000", "bid": 0.75, "bid_size": 45.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.1614, "vega": 0.0175, "theta": -0.0072, "rho": 0.0106, "theo": 1.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BKD261120P00011000", "bid": 0.3, "bid_size": 216.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.1674, "vega": 0.0175, "theta": -0.0076, "rho": -0.0067, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BKD261120C00012000", "bid": 0.25, "bid_size": 192.0, "ask": 1.2, "ask_size": 79.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.1845, "vega": 0.0186, "theta": -0.0072, "rho": 0.008, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BKD261120P00012000", "bid": 0.7, "bid_size": 191.0, "ask": 1.45, "ask_size": 21.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.1958, "vega": 0.0182, "theta": -0.0076, "rho": -0.0088, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BKD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 92.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.1532, "vega": 0.0169, "theta": -0.0072, "rho": 0.0057, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "BKD261120P00013000", "bid": 1.1, "bid_size": 173.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.1653, "vega": 0.0158, "theta": -0.0076, "rho": -0.0099, "theo": 1.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "BKD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.1187, "vega": 0.0149, "theta": -0.0072, "rho": 0.0043, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00014000", "bid": 2.0, "bid_size": 166.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.1294, "vega": 0.0133, "theta": -0.0075, "rho": -0.0102, "theo": 2.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BKD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 279.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.094, "vega": 0.0132, "theta": -0.0071, "rho": 0.0034, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00015000", "bid": 2.9, "bid_size": 88.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.1036, "vega": 0.0114, "theta": -0.0073, "rho": -0.0106, "theo": 3.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BKD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0768, "vega": 0.0118, "theta": -0.0069, "rho": 0.0029, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00016000", "bid": 3.9, "bid_size": 87.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.085, "vega": 0.0096, "theta": -0.0071, "rho": -0.0098, "theo": 4.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BKD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 0.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0644, "vega": 0.0107, "theta": -0.0068, "rho": 0.0025, "theo": 0.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00017000", "bid": 4.9, "bid_size": 87.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.072, "vega": 0.0085, "theta": -0.0069, "rho": -0.0101, "theo": 5.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BKD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0551, "vega": 0.0098, "theta": -0.0066, "rho": 0.0021, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00018000", "bid": 5.7, "bid_size": 87.0, "ask": 7.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0618, "vega": 0.0074, "theta": -0.0066, "rho": -0.0097, "theo": 6.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BKD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.048, "vega": 0.009, "theta": -0.0065, "rho": 0.0019, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00019000", "bid": 6.7, "bid_size": 87.0, "ask": 8.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0545, "vega": 0.0062, "theta": -0.0064, "rho": -0.0084, "theo": 7.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BKD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0424, "vega": 0.0084, "theta": -0.0063, "rho": 0.0017, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261120P00020000", "bid": 7.7, "bid_size": 87.0, "ask": 9.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0485, "vega": 0.0056, "theta": -0.0061, "rho": -0.0087, "theo": 8.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKD261218C00003000", "bid": 7.8, "bid_size": 35.0, "ask": 9.5, "ask_size": 14.0, "iv": 1.8058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0062, "vega": 0.0039, "theta": -0.0029, "rho": 0.006, "theo": 8.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-06-09T14:42:39", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BKD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 369.0, "iv": 3.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0063, "vega": 0.0039, "theta": -0.0044, "rho": -0.0013, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD261218C00005000", "bid": 6.0, "bid_size": 75.0, "ask": 7.5, "ask_size": 20.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.015, "vega": 0.0065, "theta": -0.004, "rho": 0.01, "theo": 6.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BKD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 1.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.015, "vega": 0.0066, "theta": -0.0051, "rho": -0.0021, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218C00007000", "bid": 4.3, "bid_size": 18.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0319, "vega": 0.0099, "theta": -0.0047, "rho": 0.0136, "theo": 4.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 162.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0321, "vega": 0.01, "theta": -0.0055, "rho": -0.0034, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKD261218C00008000", "bid": 3.3, "bid_size": 14.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0464, "vega": 0.0121, "theta": -0.005, "rho": 0.015, "theo": 3.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BKD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 216.0, "iv": 1.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.0469, "vega": 0.0122, "theta": -0.0057, "rho": -0.0042, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218C00009000", "bid": 2.1, "bid_size": 90.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.7371, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0682, "vega": 0.0147, "theta": -0.0052, "rho": 0.016, "theo": 3.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BKD261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 240.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.0692, "vega": 0.0148, "theta": -0.0058, "rho": -0.0055, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218C00010000", "bid": 0.75, "bid_size": 240.0, "ask": 3.6, "ask_size": 232.0, "iv": 0.5821, "open_interest": 13.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.1012, "vega": 0.0179, "theta": -0.0054, "rho": 0.0162, "theo": 2.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-07-10T15:29:13", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BKD261218P00010000", "bid": 0.15, "bid_size": 147.0, "ask": 0.9, "ask_size": 235.0, "iv": 0.5487, "open_interest": 140.0, "volume": 0.0, "delta": -0.255, "gamma": 0.1035, "vega": 0.018, "theta": -0.0058, "rho": -0.0073, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-11T13:22:39", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BKD261218C00011000", "bid": 0.9, "bid_size": 184.0, "ask": 2.05, "ask_size": 40.0, "iv": 0.5241, "open_interest": 1.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.1444, "vega": 0.0212, "theta": -0.0054, "rho": 0.0149, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-17T15:59:50", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "BKD261218P00011000", "bid": 0.4, "bid_size": 140.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.1499, "vega": 0.0212, "theta": -0.0057, "rho": -0.0099, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "BKD261218C00012000", "bid": 0.4, "bid_size": 231.0, "ask": 1.3, "ask_size": 121.0, "iv": 0.4506, "open_interest": 25.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.1657, "vega": 0.0225, "theta": -0.0054, "rho": 0.0118, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-21T09:39:21", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BKD261218P00012000", "bid": 0.8, "bid_size": 179.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.458, "open_interest": 60.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.1759, "vega": 0.0221, "theta": -0.0056, "rho": -0.0129, "theo": 1.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-14T10:35:24", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BKD261218C00013000", "bid": 0.05, "bid_size": 92.0, "ask": 0.95, "ask_size": 1366.0, "iv": 0.4872, "open_interest": 28.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.1437, "vega": 0.021, "theta": -0.0054, "rho": 0.0087, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T15:41:17", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "BKD261218P00013000", "bid": 1.4, "bid_size": 244.0, "ask": 2.35, "ask_size": 68.0, "iv": 0.4152, "open_interest": 1.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.1555, "vega": 0.0199, "theta": -0.0056, "rho": -0.0146, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-24T14:03:09", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKD261218C00014000", "bid": 0.15, "bid_size": 65.0, "ask": 0.35, "ask_size": 150.0, "iv": 0.4152, "open_interest": 567.0, "volume": 1.0, "delta": 0.2781, "gamma": 0.1151, "vega": 0.0189, "theta": -0.0055, "rho": 0.0068, "theo": 0.4352, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T12:58:02", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "BKD261218P00014000", "bid": 2.0, "bid_size": 246.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.1263, "vega": 0.0172, "theta": -0.0056, "rho": -0.0152, "theo": 2.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BKD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1307.0, "iv": 0.5814, "open_interest": 153.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0934, "vega": 0.017, "theta": -0.0055, "rho": 0.0055, "theo": 0.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-07-29T11:07:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00015000", "bid": 2.9, "bid_size": 188.0, "ask": 4.1, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.1032, "vega": 0.0149, "theta": -0.0055, "rho": -0.0154, "theo": 3.8012, "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": 3.5}, {"option": "BKD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 406.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0776, "vega": 0.0155, "theta": -0.0054, "rho": 0.0046, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00016000", "bid": 3.8, "bid_size": 86.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0864, "vega": 0.0131, "theta": -0.0053, "rho": -0.0154, "theo": 4.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-04T12:31:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BKD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1494.0, "iv": 1.0672, "open_interest": 53.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.0661, "vega": 0.0142, "theta": -0.0054, "rho": 0.004, "theo": 0.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-31T11:15:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00017000", "bid": 4.8, "bid_size": 40.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0743, "vega": 0.0116, "theta": -0.0051, "rho": -0.0151, "theo": 5.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BKD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 434.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0574, "vega": 0.0132, "theta": -0.0053, "rho": 0.0036, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00018000", "bid": 5.6, "bid_size": 40.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0651, "vega": 0.0103, "theta": -0.0049, "rho": -0.0147, "theo": 6.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BKD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0506, "vega": 0.0123, "theta": -0.0053, "rho": 0.0032, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00019000", "bid": 6.6, "bid_size": 40.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.058, "vega": 0.0093, "theta": -0.0047, "rho": -0.0141, "theo": 7.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BKD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.6696, "open_interest": 169.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0452, "vega": 0.0115, "theta": -0.0052, "rho": 0.0029, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-17T11:29:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD261218P00020000", "bid": 7.6, "bid_size": 40.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0524, "vega": 0.0084, "theta": -0.0045, "rho": -0.0144, "theo": 8.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 440.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0408, "vega": 0.0109, "theta": -0.0051, "rho": 0.0027, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00021000", "bid": 8.6, "bid_size": 34.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0476, "vega": 0.0075, "theta": -0.0044, "rho": -0.0136, "theo": 9.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BKD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1086.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0372, "vega": 0.0103, "theta": -0.005, "rho": 0.0025, "theo": 0.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00022000", "bid": 9.6, "bid_size": 40.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0434, "vega": 0.0067, "theta": -0.0042, "rho": -0.0125, "theo": 10.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BKD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1614.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0293, "vega": 0.0089, "theta": -0.0048, "rho": 0.002, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD261218P00025000", "bid": 12.2, "bid_size": 40.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0354, "vega": 0.0049, "theta": -0.0037, "rho": -0.0114, "theo": 13.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BKD270115C00003000", "bid": 7.1, "bid_size": 225.0, "ask": 9.8, "ask_size": 165.0, "iv": 0.0, "open_interest": 486.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0063, "vega": 0.0047, "theta": -0.0024, "rho": 0.0078, "theo": 8.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-07-02T12:26:59", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BKD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0063, "vega": 0.0047, "theta": -0.0036, "rho": -0.0018, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270115C00005000", "bid": 6.0, "bid_size": 224.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.0436, "open_interest": 108.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.015, "vega": 0.0078, "theta": -0.0033, "rho": 0.0129, "theo": 6.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-10T10:06:22", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BKD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 381.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0151, "vega": 0.0079, "theta": -0.0042, "rho": -0.003, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BKD270115C00006000", "bid": 5.0, "bid_size": 75.0, "ask": 7.3, "ask_size": 55.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0218, "vega": 0.0097, "theta": -0.0037, "rho": 0.0153, "theo": 5.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BKD270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 169.0, "iv": 1.0404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.022, "vega": 0.0098, "theta": -0.0044, "rho": -0.0037, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BKD270115C00007000", "bid": 4.2, "bid_size": 19.0, "ask": 5.4, "ask_size": 18.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0313, "vega": 0.0118, "theta": -0.004, "rho": 0.0175, "theo": 5.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BKD270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0317, "vega": 0.0119, "theta": -0.0046, "rho": -0.0047, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BKD270115C00008000", "bid": 3.3, "bid_size": 14.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0448, "vega": 0.0144, "theta": -0.0042, "rho": 0.0192, "theo": 4.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BKD270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0455, "vega": 0.0145, "theta": -0.0048, "rho": -0.0059, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BKD270115C00009000", "bid": 2.4, "bid_size": 66.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.5424, "open_interest": 12.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0643, "vega": 0.0174, "theta": -0.0044, "rho": 0.0205, "theo": 3.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-06-26T10:06:46", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BKD270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.5664, "open_interest": 160.0, "volume": 0.0, "delta": -0.1901, "gamma": 0.0657, "vega": 0.0175, "theta": -0.0049, "rho": -0.0076, "theo": 0.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T15:53:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKD270115C00010000", "bid": 1.65, "bid_size": 152.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.5015, "open_interest": 11.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0918, "vega": 0.0208, "theta": -0.0046, "rho": 0.0207, "theo": 2.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-16T13:19:22", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "BKD270115P00010000", "bid": 0.15, "bid_size": 1081.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.4881, "open_interest": 20.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0947, "vega": 0.021, "theta": -0.005, "rho": -0.0099, "theo": 0.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T10:35:25", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BKD270115C00011000", "bid": 1.0, "bid_size": 273.0, "ask": 1.95, "ask_size": 138.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.1244, "vega": 0.0243, "theta": -0.0047, "rho": 0.0193, "theo": 1.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-07-14T10:51:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BKD270115P00011000", "bid": 0.45, "bid_size": 149.0, "ask": 1.4, "ask_size": 301.0, "iv": 0.4869, "open_interest": 149.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.1306, "vega": 0.0243, "theta": -0.005, "rho": -0.013, "theo": 0.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-24T11:36:53", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "BKD270115C00012000", "bid": 0.5, "bid_size": 1092.0, "ask": 3.0, "ask_size": 961.0, "iv": 0.7242, "open_interest": 63.0, "volume": 0.0, "delta": 0.518, "gamma": 0.1421, "vega": 0.0259, "theta": -0.0048, "rho": 0.016, "theo": 1.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-07-16T15:22:37", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BKD270115P00012000", "bid": 1.2, "bid_size": 77.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.4431, "open_interest": 2011.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.1528, "vega": 0.0255, "theta": -0.0051, "rho": -0.0164, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-25T12:11:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BKD270115C00013000", "bid": 0.15, "bid_size": 1972.0, "ask": 1.15, "ask_size": 1382.0, "iv": 0.4317, "open_interest": 1.0, "volume": 1.0, "delta": 0.3994, "gamma": 0.1313, "vega": 0.025, "theta": -0.0049, "rho": 0.0125, "theo": 0.7209, "change": -0.67, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T12:58:02", "percent_change": -51.5385, "prev_day_close": 1.29999998211861}, {"option": "BKD270115P00013000", "bid": 0.7, "bid_size": 342.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.1445, "vega": 0.0237, "theta": -0.0052, "rho": -0.0184, "theo": 2.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BKD270115C00014000", "bid": 0.05, "bid_size": 2384.0, "ask": 0.9, "ask_size": 1407.0, "iv": 0.4604, "open_interest": 107.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.111, "vega": 0.0231, "theta": -0.0049, "rho": 0.01, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-24T11:34:50", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "BKD270115P00014000", "bid": 2.1, "bid_size": 196.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.3829, "open_interest": 1.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.1243, "vega": 0.0209, "theta": -0.0052, "rho": -0.0193, "theo": 2.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "BKD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 558.0, "iv": 0.4964, "open_interest": 2524.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0931, "vega": 0.0212, "theta": -0.0049, "rho": 0.0082, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T15:41:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270115P00015000", "bid": 3.0, "bid_size": 89.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.1057, "vega": 0.0183, "theta": -0.0051, "rho": -0.0193, "theo": 3.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-04-30T15:20:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BKD270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 484.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0792, "vega": 0.0194, "theta": -0.0049, "rho": 0.007, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270115P00016000", "bid": 3.9, "bid_size": 93.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0906, "vega": 0.0161, "theta": -0.005, "rho": -0.0192, "theo": 4.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BKD270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 540.0, "iv": 0.6329, "open_interest": 46.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0684, "vega": 0.018, "theta": -0.0048, "rho": 0.0061, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-10T09:57:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270115P00017000", "bid": 4.9, "bid_size": 93.0, "ask": 6.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0789, "vega": 0.014, "theta": -0.0049, "rho": -0.0187, "theo": 5.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BKD270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.06, "vega": 0.0167, "theta": -0.0048, "rho": 0.0054, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKD270115P00018000", "bid": 5.7, "bid_size": 92.0, "ask": 7.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0703, "vega": 0.0127, "theta": -0.0047, "rho": -0.0182, "theo": 6.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BKD270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 470.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0534, "vega": 0.0157, "theta": -0.0047, "rho": 0.0049, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270115P00019000", "bid": 6.2, "bid_size": 92.0, "ask": 8.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0631, "vega": 0.0112, "theta": -0.0045, "rho": -0.0179, "theo": 7.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BKD270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 0.7941, "open_interest": 9.0, "volume": 0.0, "delta": 0.146, "gamma": 0.048, "vega": 0.0148, "theta": -0.0046, "rho": 0.0044, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-06T12:08:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BKD270115P00020000", "bid": 7.3, "bid_size": 34.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0576, "vega": 0.0098, "theta": -0.0043, "rho": -0.0166, "theo": 8.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKD270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0435, "vega": 0.0139, "theta": -0.0045, "rho": 0.004, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD270115P00021000", "bid": 8.3, "bid_size": 35.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0526, "vega": 0.0086, "theta": -0.0042, "rho": -0.0156, "theo": 9.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BKD270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 556.0, "iv": 0.8827, "open_interest": 1593.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0398, "vega": 0.0132, "theta": -0.0045, "rho": 0.0037, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-06-30T14:39:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270115P00022000", "bid": 9.6, "bid_size": 40.0, "ask": 11.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0494, "vega": 0.0078, "theta": -0.0042, "rho": -0.0149, "theo": 10.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BKD270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1240.0, "iv": 0.9961, "open_interest": 32.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0316, "vega": 0.0115, "theta": -0.0042, "rho": 0.003, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-05-13T13:29:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKD270115P00025000", "bid": 11.7, "bid_size": 40.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0419, "vega": 0.0052, "theta": -0.0041, "rho": -0.0119, "theo": 13.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.48, "last_trade_time": "2026-09-18T10:26:23", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BKD270219C00005000", "bid": 6.0, "bid_size": 75.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.7554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0146, "vega": 0.0084, "theta": -0.0019, "rho": 0.0169, "theo": 6.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BKD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 1.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0147, "vega": 0.0085, "theta": -0.003, "rho": -0.0035, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219C00006000", "bid": 4.2, "bid_size": 89.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0213, "vega": 0.0106, "theta": -0.0023, "rho": 0.0199, "theo": 6.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BKD270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0216, "vega": 0.0107, "theta": -0.0032, "rho": -0.0045, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219C00007000", "bid": 3.3, "bid_size": 89.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0307, "vega": 0.0132, "theta": -0.0027, "rho": 0.0226, "theo": 5.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BKD270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0312, "vega": 0.0133, "theta": -0.0034, "rho": -0.0058, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD270219C00008000", "bid": 3.4, "bid_size": 13.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0438, "vega": 0.0162, "theta": -0.003, "rho": 0.0247, "theo": 4.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BKD270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0448, "vega": 0.0164, "theta": -0.0037, "rho": -0.0075, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219C00009000", "bid": 2.6, "bid_size": 21.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0618, "vega": 0.0198, "theta": -0.0034, "rho": 0.026, "theo": 3.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BKD270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 259.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0638, "vega": 0.02, "theta": -0.0039, "rho": -0.0097, "theo": 0.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219C00010000", "bid": 1.8, "bid_size": 131.0, "ask": 2.9, "ask_size": 44.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0853, "vega": 0.0238, "theta": -0.0037, "rho": 0.0261, "theo": 2.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BKD270219P00010000", "bid": 0.15, "bid_size": 1154.0, "ask": 1.25, "ask_size": 236.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.089, "vega": 0.024, "theta": -0.0042, "rho": -0.0128, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "BKD270219C00011000", "bid": 0.4, "bid_size": 1258.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.1101, "vega": 0.0276, "theta": -0.004, "rho": 0.0244, "theo": 1.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BKD270219P00011000", "bid": 0.6, "bid_size": 135.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.4857, "open_interest": 80.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.1172, "vega": 0.0276, "theta": -0.0044, "rho": -0.0166, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-08-11T13:23:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BKD270219C00012000", "bid": 0.85, "bid_size": 71.0, "ask": 1.75, "ask_size": 176.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.1245, "vega": 0.0296, "theta": -0.0042, "rho": 0.021, "theo": 1.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-08T15:06:24", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BKD270219P00012000", "bid": 1.05, "bid_size": 83.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.4647, "open_interest": 20.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.1363, "vega": 0.0291, "theta": -0.0045, "rho": -0.0204, "theo": 1.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T12:00:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BKD270219C00013000", "bid": 0.35, "bid_size": 213.0, "ask": 2.4, "ask_size": 516.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.437, "gamma": 0.1213, "vega": 0.0293, "theta": -0.0042, "rho": 0.0172, "theo": 0.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BKD270219P00013000", "bid": 1.5, "bid_size": 125.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.1368, "vega": 0.0276, "theta": -0.0046, "rho": -0.0228, "theo": 2.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BKD270219C00014000", "bid": 0.15, "bid_size": 1739.0, "ask": 1.45, "ask_size": 1348.0, "iv": 0.5113, "open_interest": 11.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.1083, "vega": 0.0275, "theta": -0.0042, "rho": 0.0139, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:00:25", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BKD270219P00014000", "bid": 2.2, "bid_size": 84.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.4104, "open_interest": 2.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.1255, "vega": 0.0245, "theta": -0.0045, "rho": -0.0237, "theo": 2.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BKD270219C00015000", "bid": 0.1, "bid_size": 1142.0, "ask": 1.15, "ask_size": 402.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0938, "vega": 0.0253, "theta": -0.0041, "rho": 0.0114, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "BKD270219P00015000", "bid": 3.0, "bid_size": 84.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.1114, "vega": 0.0208, "theta": -0.0044, "rho": -0.0227, "theo": 3.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BKD270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 483.0, "iv": 0.8087, "open_interest": 5.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.081, "vega": 0.0232, "theta": -0.004, "rho": 0.0096, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-24T13:57:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKD270219P00016000", "bid": 3.3, "bid_size": 85.0, "ask": 5.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0979, "vega": 0.0176, "theta": -0.0042, "rho": -0.0216, "theo": 4.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BKD270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0705, "vega": 0.0213, "theta": -0.0038, "rho": 0.0083, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219P00017000", "bid": 4.9, "bid_size": 84.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0866, "vega": 0.0147, "theta": -0.004, "rho": -0.0202, "theo": 5.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BKD270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 0.5959, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0618, "vega": 0.0196, "theta": -0.0037, "rho": 0.0072, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219P00018000", "bid": 5.5, "bid_size": 75.0, "ask": 7.5, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0795, "vega": 0.0122, "theta": -0.0037, "rho": -0.0177, "theo": 6.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BKD270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 0.643, "open_interest": 1.0, "volume": 0.0, "delta": 0.1628, "gamma": 0.0548, "vega": 0.0182, "theta": -0.0036, "rho": 0.0064, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219P00019000", "bid": 6.6, "bid_size": 75.0, "ask": 8.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.073, "vega": 0.0096, "theta": -0.0032, "rho": -0.0152, "theo": 7.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BKD270219C00020000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 113.0, "iv": 0.5211, "open_interest": 2.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.049, "vega": 0.0169, "theta": -0.0035, "rho": 0.0057, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-05T12:17:20", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BKD270219P00020000", "bid": 7.6, "bid_size": 35.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0672, "vega": 0.0076, "theta": -0.0033, "rho": -0.0132, "theo": 8.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKD270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1444.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0441, "vega": 0.0157, "theta": -0.0034, "rho": 0.0051, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BKD270219P00021000", "bid": 8.6, "bid_size": 40.0, "ask": 10.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0591, "vega": 0.0048, "theta": -0.0037, "rho": -0.0082, "theo": 9.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "BKD270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1410.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.04, "vega": 0.0148, "theta": -0.0032, "rho": 0.0046, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BKD270219P00022000", "bid": 9.6, "bid_size": 34.0, "ask": 12.0, "ask_size": 42.0, "iv": 0.8563, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0488, "vega": 0.0038, "theta": -0.0041, "rho": -0.0069, "theo": 10.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BKD270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0365, "vega": 0.0138, "theta": -0.0031, "rho": 0.0042, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKD270219P00023000", "bid": 10.2, "bid_size": 35.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0399, "vega": 0.0027, "theta": -0.0036, "rho": -0.0018, "theo": 11.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BKD270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1460.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0335, "vega": 0.013, "theta": -0.003, "rho": 0.0039, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219P00024000", "bid": 11.1, "bid_size": 35.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.9644, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0255, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 12.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BKD270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 890.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0309, "vega": 0.0123, "theta": -0.0029, "rho": 0.0036, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270219P00025000", "bid": 11.5, "bid_size": 40.0, "ask": 15.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0152, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BKD270416C00004000", "bid": 5.5, "bid_size": 40.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0093, "vega": 0.0071, "theta": -0.0009, "rho": 0.0188, "theo": 7.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BKD270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 68.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0094, "vega": 0.0071, "theta": -0.0017, "rho": -0.0032, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD270416C00005000", "bid": 6.1, "bid_size": 19.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0142, "vega": 0.0094, "theta": -0.0012, "rho": 0.0231, "theo": 6.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BKD270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 267.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0144, "vega": 0.0094, "theta": -0.002, "rho": -0.0044, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270416C00006000", "bid": 5.2, "bid_size": 14.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.021, "vega": 0.0121, "theta": -0.0016, "rho": 0.027, "theo": 6.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BKD270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 188.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0214, "vega": 0.0122, "theta": -0.0023, "rho": -0.0059, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKD270416C00007000", "bid": 4.3, "bid_size": 18.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0303, "vega": 0.0154, "theta": -0.002, "rho": 0.0302, "theo": 5.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BKD270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0309, "vega": 0.0156, "theta": -0.0026, "rho": -0.0079, "theo": 0.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD270416C00008000", "bid": 3.5, "bid_size": 18.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0426, "vega": 0.0194, "theta": -0.0024, "rho": 0.0327, "theo": 4.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BKD270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 270.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0438, "vega": 0.0196, "theta": -0.0029, "rho": -0.0105, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270416C00009000", "bid": 1.9, "bid_size": 3.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0582, "vega": 0.0238, "theta": -0.0028, "rho": 0.0339, "theo": 3.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BKD270416P00009000", "bid": 0.05, "bid_size": 169.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0603, "vega": 0.024, "theta": -0.0032, "rho": -0.014, "theo": 0.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "BKD270416C00010000", "bid": 2.0, "bid_size": 49.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0757, "vega": 0.0283, "theta": -0.0032, "rho": 0.0336, "theo": 2.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BKD270416P00010000", "bid": 0.55, "bid_size": 9.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0794, "vega": 0.0286, "theta": -0.0035, "rho": -0.0184, "theo": 0.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "BKD270416C00011000", "bid": 0.7, "bid_size": 167.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0918, "vega": 0.0322, "theta": -0.0035, "rho": 0.0315, "theo": 2.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "BKD270416P00011000", "bid": 0.75, "bid_size": 256.0, "ask": 2.9, "ask_size": 326.0, "iv": 0.6613, "open_interest": 10.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0979, "vega": 0.0322, "theta": -0.0038, "rho": -0.0235, "theo": 1.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T14:41:19", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BKD270416C00012000", "bid": 0.15, "bid_size": 1462.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.1018, "vega": 0.0344, "theta": -0.0036, "rho": 0.028, "theo": 1.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "BKD270416P00012000", "bid": 0.3, "bid_size": 683.0, "ask": 2.4, "ask_size": 100.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.1109, "vega": 0.0339, "theta": -0.004, "rho": -0.0281, "theo": 1.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BKD270416C00013000", "bid": 0.6, "bid_size": 100.0, "ask": 3.3, "ask_size": 532.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.471, "gamma": 0.1034, "vega": 0.0346, "theta": -0.0037, "rho": 0.024, "theo": 1.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BKD270416P00013000", "bid": 0.95, "bid_size": 128.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.1157, "vega": 0.0333, "theta": -0.004, "rho": -0.032, "theo": 2.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BKD270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 519.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0982, "vega": 0.0332, "theta": -0.0036, "rho": 0.0201, "theo": 0.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "BKD270416P00014000", "bid": 2.4, "bid_size": 110.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.1134, "vega": 0.0304, "theta": -0.0039, "rho": -0.033, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BKD270416C00015000", "bid": 0.15, "bid_size": 965.0, "ask": 2.05, "ask_size": 458.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3202, "gamma": 0.0895, "vega": 0.031, "theta": -0.0034, "rho": 0.0168, "theo": 0.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "BKD270416P00015000", "bid": 3.2, "bid_size": 87.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.1072, "vega": 0.0266, "theta": -0.0037, "rho": -0.0323, "theo": 3.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BKD270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0799, "vega": 0.0284, "theta": -0.0032, "rho": 0.014, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BKD270416P00016000", "bid": 4.0, "bid_size": 87.0, "ask": 6.1, "ask_size": 63.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0992, "vega": 0.0222, "theta": -0.0036, "rho": -0.0305, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BKD270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0706, "vega": 0.0258, "theta": -0.003, "rho": 0.0118, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BKD270416P00017000", "bid": 4.9, "bid_size": 86.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0918, "vega": 0.0174, "theta": -0.0033, "rho": -0.0257, "theo": 5.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BKD270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0623, "vega": 0.0234, "theta": -0.0028, "rho": 0.0101, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270416P00018000", "bid": 5.6, "bid_size": 86.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0845, "vega": 0.0132, "theta": -0.003, "rho": -0.0193, "theo": 6.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BKD270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.055, "vega": 0.0213, "theta": -0.0026, "rho": 0.0086, "theo": 0.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270416P00019000", "bid": 6.6, "bid_size": 84.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0772, "vega": 0.0091, "theta": -0.003, "rho": -0.0158, "theo": 7.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BKD270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1294.0, "iv": 0.877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0487, "vega": 0.0193, "theta": -0.0024, "rho": 0.0075, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BKD270416P00020000", "bid": 7.6, "bid_size": 40.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0638, "vega": 0.0048, "theta": -0.0029, "rho": -0.0074, "theo": 8.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BKD270617C00005000", "bid": 6.0, "bid_size": 52.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.7492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0142, "vega": 0.0113, "theta": -0.0005, "rho": 0.0291, "theo": 7.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T09:35:03", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BKD270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 530.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0145, "vega": 0.0114, "theta": -0.0017, "rho": -0.0062, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BKD270617C00007000", "bid": 4.5, "bid_size": 18.0, "ask": 5.8, "ask_size": 22.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0293, "vega": 0.0185, "theta": -0.0013, "rho": 0.0378, "theo": 5.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BKD270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 164.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0302, "vega": 0.0187, "theta": -0.0022, "rho": -0.0111, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270617C00008000", "bid": 3.6, "bid_size": 12.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0401, "vega": 0.0229, "theta": -0.0018, "rho": 0.0406, "theo": 4.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BKD270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0416, "vega": 0.0232, "theta": -0.0025, "rho": -0.0147, "theo": 0.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BKD270617C00009000", "bid": 2.8, "bid_size": 16.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0529, "vega": 0.0277, "theta": -0.0022, "rho": 0.042, "theo": 3.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BKD270617P00009000", "bid": 0.3, "bid_size": 7.0, "ask": 1.25, "ask_size": 126.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0555, "vega": 0.028, "theta": -0.0028, "rho": -0.0192, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "BKD270617C00010000", "bid": 2.1, "bid_size": 68.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0666, "vega": 0.0324, "theta": -0.0026, "rho": 0.0418, "theo": 2.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BKD270617P00010000", "bid": 0.65, "bid_size": 16.0, "ask": 1.6, "ask_size": 140.0, "iv": 0.5313, "open_interest": 17.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0707, "vega": 0.0327, "theta": -0.0031, "rho": -0.0246, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "BKD270617C00011000", "bid": 1.6, "bid_size": 141.0, "ask": 3.2, "ask_size": 172.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6755, "gamma": 0.0789, "vega": 0.0363, "theta": -0.0028, "rho": 0.0398, "theo": 2.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "BKD270617P00011000", "bid": 1.0, "bid_size": 251.0, "ask": 3.3, "ask_size": 324.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0852, "vega": 0.0365, "theta": -0.0033, "rho": -0.0303, "theo": 1.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "BKD270617C00012000", "bid": 0.45, "bid_size": 1160.0, "ask": 3.7, "ask_size": 590.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0874, "vega": 0.0389, "theta": -0.0031, "rho": 0.0364, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "BKD270617P00012000", "bid": 0.55, "bid_size": 347.0, "ask": 3.7, "ask_size": 270.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0966, "vega": 0.0384, "theta": -0.0034, "rho": -0.0359, "theo": 1.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BKD270617C00013000", "bid": 0.05, "bid_size": 1588.0, "ask": 3.5, "ask_size": 576.0, "iv": 0.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0909, "vega": 0.0397, "theta": -0.0031, "rho": 0.0323, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BKD270617P00013000", "bid": 1.15, "bid_size": 138.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.3708, "open_interest": 17.0, "volume": 0.0, "delta": -0.5461, "gamma": 0.1034, "vega": 0.0382, "theta": -0.0034, "rho": -0.04, "theo": 2.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-18T12:06:33", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BKD270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 581.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0896, "vega": 0.039, "theta": -0.0031, "rho": 0.028, "theo": 1.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BKD270617P00014000", "bid": 2.5, "bid_size": 71.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.1055, "vega": 0.0359, "theta": -0.0033, "rho": -0.0416, "theo": 3.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BKD270617C00015000", "bid": 0.45, "bid_size": 68.0, "ask": 2.65, "ask_size": 594.0, "iv": 0.6268, "open_interest": 1.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.085, "vega": 0.0371, "theta": -0.003, "rho": 0.024, "theo": 0.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BKD270617P00015000", "bid": 3.2, "bid_size": 93.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.4292, "open_interest": 1.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.1042, "vega": 0.032, "theta": -0.0032, "rho": -0.0408, "theo": 3.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-07-29T13:38:14", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BKD270617C00016000", "bid": 0.25, "bid_size": 1235.0, "ask": 2.2, "ask_size": 445.0, "iv": 0.5997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0785, "vega": 0.0347, "theta": -0.0028, "rho": 0.0205, "theo": 0.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "BKD270617P00016000", "bid": 4.1, "bid_size": 93.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.1004, "vega": 0.0269, "theta": -0.003, "rho": -0.0378, "theo": 4.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKD270617C00017000", "bid": 0.1, "bid_size": 2183.0, "ask": 1.95, "ask_size": 454.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.0714, "vega": 0.032, "theta": -0.0026, "rho": 0.0175, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BKD270617P00017000", "bid": 4.9, "bid_size": 93.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0945, "vega": 0.0211, "theta": -0.0027, "rho": -0.0328, "theo": 5.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BKD270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 269.0, "iv": 0.5046, "open_interest": 5003.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0513, "vega": 0.0241, "theta": -0.0021, "rho": 0.011, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T15:34:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BKD270617P00020000", "bid": 7.6, "bid_size": 92.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.056, "vega": 0.0032, "theta": -0.0025, "rho": 0.0, "theo": 8.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BKD270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0409, "vega": 0.0198, "theta": -0.0018, "rho": 0.0083, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BKD270617P00022000", "bid": 9.6, "bid_size": 51.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 10.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BKD270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 110.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0294, "vega": 0.0149, "theta": -0.0014, "rho": 0.0056, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD270617P00025000", "bid": 12.2, "bid_size": 40.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BKD271217C00003000", "bid": 6.5, "bid_size": 48.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0056, "vega": 0.0123, "theta": -0.0007, "rho": 0.0201, "theo": 9.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BKD271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 245.0, "iv": 1.8402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0058, "vega": 0.0125, "theta": -0.0018, "rho": -0.0131, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BKD271217C00005000", "bid": 5.2, "bid_size": 90.0, "ask": 8.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0126, "vega": 0.0202, "theta": -0.0013, "rho": 0.0351, "theo": 7.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-25T14:44:57", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BKD271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 410.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.013, "vega": 0.0205, "theta": -0.0022, "rho": -0.0204, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKD271217C00008000", "bid": 3.2, "bid_size": 90.0, "ask": 6.2, "ask_size": 56.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0293, "vega": 0.033, "theta": -0.0019, "rho": 0.0524, "theo": 5.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BKD271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 387.0, "iv": 0.7811, "open_interest": 15.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0308, "vega": 0.0336, "theta": -0.0025, "rho": -0.0345, "theo": 1.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T09:42:34", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BKD271217C00010000", "bid": 2.15, "bid_size": 206.0, "ask": 5.1, "ask_size": 239.0, "iv": 0.5481, "open_interest": 100.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0439, "vega": 0.0417, "theta": -0.0023, "rho": 0.0571, "theo": 3.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T09:43:00", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BKD271217P00010000", "bid": 0.3, "bid_size": 1289.0, "ask": 3.7, "ask_size": 206.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.0473, "vega": 0.0422, "theta": -0.0027, "rho": -0.0475, "theo": 1.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "BKD271217C00013000", "bid": 1.5, "bid_size": 1.0, "ask": 4.0, "ask_size": 293.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.058, "vega": 0.0498, "theta": -0.0027, "rho": 0.0519, "theo": 2.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BKD271217P00013000", "bid": 2.5, "bid_size": 38.0, "ask": 4.6, "ask_size": 77.0, "iv": 0.5818, "open_interest": 5.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0658, "vega": 0.0493, "theta": -0.0029, "rho": -0.0682, "theo": 3.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-09-15T14:44:10", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BKD271217C00015000", "bid": 0.3, "bid_size": 960.0, "ask": 3.6, "ask_size": 292.0, "iv": 0.5595, "open_interest": 100.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0578, "vega": 0.0506, "theta": -0.0028, "rho": 0.0453, "theo": 1.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-31T13:37:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BKD271217P00015000", "bid": 2.6, "bid_size": 88.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0683, "vega": 0.0484, "theta": -0.003, "rho": -0.0782, "theo": 4.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "BKD271217C00017000", "bid": 0.1, "bid_size": 2094.0, "ask": 3.2, "ask_size": 291.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0543, "vega": 0.0495, "theta": -0.0029, "rho": 0.0395, "theo": 1.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BKD271217P00017000", "bid": 4.0, "bid_size": 87.0, "ask": 7.3, "ask_size": 64.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0668, "vega": 0.0451, "theta": -0.003, "rho": -0.0832, "theo": 6.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "BKD271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 311.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0481, "vega": 0.0468, "theta": -0.003, "rho": 0.0329, "theo": 1.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BKD271217P00020000", "bid": 6.7, "bid_size": 87.0, "ask": 10.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0627, "vega": 0.039, "theta": -0.003, "rho": -0.085, "theo": 9.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BKD271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 369.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0443, "vega": 0.0448, "theta": -0.003, "rho": 0.0296, "theo": 1.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BKD271217P00022000", "bid": 8.0, "bid_size": 88.0, "ask": 12.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0599, "vega": 0.0352, "theta": -0.0029, "rho": -0.0839, "theo": 10.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BKD271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 621.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0395, "vega": 0.042, "theta": -0.0029, "rho": 0.0258, "theo": 0.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKD271217P00025000", "bid": 11.0, "bid_size": 48.0, "ask": 16.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0573, "vega": 0.0291, "theta": -0.0027, "rho": -0.0782, "theo": 13.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BKD271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 615.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0369, "vega": 0.0403, "theta": -0.0029, "rho": 0.0238, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKD271217P00027000", "bid": 13.0, "bid_size": 49.0, "ask": 18.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0548, "vega": 0.0247, "theta": -0.0026, "rho": -0.0687, "theo": 15.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BKD271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 621.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0335, "vega": 0.0379, "theta": -0.0028, "rho": 0.0213, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BKD271217P00030000", "bid": 16.0, "bid_size": 34.0, "ask": 20.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0529, "vega": 0.0177, "theta": -0.0025, "rho": -0.0546, "theo": 18.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BKD280121C00003000", "bid": 6.5, "bid_size": 48.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.006, "vega": 0.0118, "theta": -0.0002, "rho": 0.0252, "theo": 9.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BKD280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0062, "vega": 0.0119, "theta": -0.0013, "rho": -0.0111, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BKD280121C00005000", "bid": 5.3, "bid_size": 89.0, "ask": 8.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0134, "vega": 0.0194, "theta": -0.0007, "rho": 0.0426, "theo": 7.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BKD280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 392.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0139, "vega": 0.0197, "theta": -0.0016, "rho": -0.0177, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKD280121C00008000", "bid": 3.3, "bid_size": 90.0, "ask": 6.2, "ask_size": 87.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0328, "vega": 0.0328, "theta": -0.0013, "rho": 0.0626, "theo": 4.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BKD280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 313.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1717, "gamma": 0.0349, "vega": 0.0335, "theta": -0.0019, "rho": -0.0317, "theo": 0.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BKD280121C00010000", "bid": 2.15, "bid_size": 70.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.051, "vega": 0.0429, "theta": -0.0017, "rho": 0.0674, "theo": 3.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BKD280121P00010000", "bid": 0.35, "bid_size": 793.0, "ask": 3.7, "ask_size": 197.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0561, "vega": 0.0437, "theta": -0.0022, "rho": -0.0458, "theo": 1.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "BKD280121C00012000", "bid": 1.15, "bid_size": 176.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0641, "vega": 0.0505, "theta": -0.002, "rho": 0.0627, "theo": 2.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "BKD280121P00012000", "bid": 1.0, "bid_size": 64.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.074, "vega": 0.0504, "theta": -0.0024, "rho": -0.062, "theo": 2.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "BKD280121C00015000", "bid": 0.3, "bid_size": 743.0, "ask": 3.6, "ask_size": 221.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0631, "vega": 0.053, "theta": -0.0024, "rho": 0.0497, "theo": 1.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BKD280121P00015000", "bid": 2.65, "bid_size": 88.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0783, "vega": 0.049, "theta": -0.0027, "rho": -0.0774, "theo": 4.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "BKD280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 223.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0576, "vega": 0.0516, "theta": -0.0026, "rho": 0.0429, "theo": 1.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BKD280121P00017000", "bid": 3.9, "bid_size": 88.0, "ask": 7.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0748, "vega": 0.045, "theta": -0.0028, "rho": -0.0808, "theo": 6.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BKD280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 222.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0499, "vega": 0.0487, "theta": -0.0026, "rho": 0.0357, "theo": 1.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BKD280121P00020000", "bid": 6.0, "bid_size": 88.0, "ask": 11.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0686, "vega": 0.0377, "theta": -0.0027, "rho": -0.0793, "theo": 8.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BKD280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 225.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0456, "vega": 0.0468, "theta": -0.0027, "rho": 0.0322, "theo": 1.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BKD280121P00022000", "bid": 8.0, "bid_size": 88.0, "ask": 12.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0656, "vega": 0.0323, "theta": -0.0027, "rho": -0.076, "theo": 10.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BKD290119C00003000", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0054, "vega": 0.0154, "theta": 0.0, "rho": 0.0388, "theo": 9.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BKD290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0057, "vega": 0.0159, "theta": -0.0008, "rho": -0.0204, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BKD290119C00005000", "bid": 4.5, "bid_size": 6.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0119, "vega": 0.0254, "theta": -0.0001, "rho": 0.0664, "theo": 7.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BKD290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 28.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0128, "vega": 0.0263, "theta": -0.001, "rho": -0.0321, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BKD290119C00008000", "bid": 3.8, "bid_size": 17.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0272, "vega": 0.042, "theta": -0.0006, "rho": 0.0988, "theo": 5.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BKD290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0307, "vega": 0.0437, "theta": -0.0013, "rho": -0.0548, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BKD290119C00010000", "bid": 2.0, "bid_size": 20.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0404, "vega": 0.0539, "theta": -0.0009, "rho": 0.1088, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BKD290119P00010000", "bid": 0.3, "bid_size": 17.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0482, "vega": 0.0557, "theta": -0.0014, "rho": -0.075, "theo": 1.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "BKD290119C00012000", "bid": 1.85, "bid_size": 7.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0508, "vega": 0.0637, "theta": -0.0011, "rho": 0.1065, "theo": 3.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BKD290119P00012000", "bid": 0.7, "bid_size": 19.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0652, "vega": 0.0639, "theta": -0.0017, "rho": -0.096, "theo": 2.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BKD290119C00015000", "bid": 0.35, "bid_size": 19.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0539, "vega": 0.07, "theta": -0.0015, "rho": 0.0918, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "BKD290119P00015000", "bid": 2.15, "bid_size": 19.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0767, "vega": 0.0636, "theta": -0.0019, "rho": -0.1143, "theo": 4.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BKD290119C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0515, "vega": 0.0705, "theta": -0.0016, "rho": 0.0824, "theo": 2.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "BKD290119P00017000", "bid": 3.5, "bid_size": 23.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0782, "vega": 0.0591, "theta": -0.002, "rho": -0.1194, "theo": 6.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BKD290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0469, "vega": 0.0692, "theta": -0.0018, "rho": 0.0714, "theo": 1.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BKD290119P00020000", "bid": 6.8, "bid_size": 19.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0774, "vega": 0.0488, "theta": -0.0021, "rho": -0.1126, "theo": 8.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BKD290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3956, "gamma": 0.0441, "vega": 0.0678, "theta": -0.0018, "rho": 0.0659, "theo": 1.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BKD290119P00022000", "bid": 8.0, "bid_size": 17.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0763, "vega": 0.0408, "theta": -0.0021, "rho": -0.1008, "theo": 10.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BKD290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0404, "vega": 0.0656, "theta": -0.0019, "rho": 0.0592, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BKD290119P00025000", "bid": 11.0, "bid_size": 14.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0751, "vega": 0.0299, "theta": -0.002, "rho": -0.0814, "theo": 13.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}], "symbol": "BKD", "security_type": "stock", "exchange_id": 3, "current_price": 11.37, "price_change": -0.07, "price_change_percent": -0.6114, "bid": 11.38, "ask": 13.41, "bid_size": 200, "ask_size": 800, "open": 11.5, "high": 11.56, "low": 11.315, "close": 11.38, "prev_day_close": 11.45, "volume": 2997827, "iv30": 40.208, "iv30_change": -1.753, "iv30_change_percent": -4.1777, "seqno": 8547919118, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "BKD"}