{"timestamp": "2026-09-21 23:09:06", "data": {"options": [{"option": "BMY260925C00035000", "bid": 27.4, "bid_size": 35.0, "ask": 28.15, "ask_size": 43.0, "iv": 2.8098, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 27.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "BMY260925P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.9217, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:48:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BMY260925C00040000", "bid": 21.4, "bid_size": 41.0, "ask": 24.7, "ask_size": 44.0, "iv": 2.7919, "open_interest": 11.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 22.6567, "change": 0.41, "open": 23.23, "high": 23.56, "low": 23.23, "tick": "up", "last_trade_price": 23.56, "last_trade_time": "2026-09-21T10:07:33", "percent_change": 1.77106, "prev_day_close": 23.1499996185303}, {"option": "BMY260925P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 1.5073, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-17T10:48:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BMY260925C00045000", "bid": 17.4, "bid_size": 32.0, "ask": 18.8, "ask_size": 41.0, "iv": 2.2345, "open_interest": 0.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0074, "theo": 17.6614, "change": 0.605, "open": 18.58, "high": 18.58, "low": 18.58, "tick": "no_change", "last_trade_price": 18.58, "last_trade_time": "2026-09-21T10:08:52", "percent_change": 3.36578, "prev_day_close": 17.9750003814697}, {"option": "BMY260925P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1378, "open_interest": 0.0, "volume": 12.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": -0.315, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T10:07:10", "percent_change": -72.4138, "prev_day_close": 0.435000002384186}, {"option": "BMY260925C00050000", "bid": 12.35, "bid_size": 39.0, "ask": 14.4, "ask_size": 40.0, "iv": 1.8982, "open_interest": 1.0, "volume": 2.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0021, "rho": 0.0082, "theo": 12.6682, "change": 0.665, "open": 13.6, "high": 13.6, "low": 13.24, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-09-21T10:19:25", "percent_change": 5.28827, "prev_day_close": 12.5750002861023}, {"option": "BMY260925P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 294.0, "iv": 1.0671, "open_interest": 6.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY260925C00052000", "bid": 9.35, "bid_size": 30.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.9327, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.003, "vega": 0.0009, "theta": -0.0038, "rho": 0.0085, "theo": 10.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-09-15T12:47:48", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "BMY260925P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 342.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.003, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BMY260925C00053000", "bid": 8.55, "bid_size": 23.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.004, "vega": 0.0011, "theta": -0.0048, "rho": 0.0086, "theo": 9.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "BMY260925P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.004, "vega": 0.0011, "theta": -0.0059, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BMY260925C00054000", "bid": 7.6, "bid_size": 21.0, "ask": 9.85, "ask_size": 12.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0053, "vega": 0.0014, "theta": -0.0058, "rho": 0.0088, "theo": 8.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BMY260925P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 192.0, "iv": 0.7821, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0053, "vega": 0.0014, "theta": -0.0068, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T11:54:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMY260925C00055000", "bid": 7.4, "bid_size": 54.0, "ask": 8.95, "ask_size": 46.0, "iv": 1.154, "open_interest": 10.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0072, "vega": 0.0017, "theta": -0.0069, "rho": 0.0089, "theo": 7.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-09-18T09:40:46", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "BMY260925P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 536.0, "iv": 0.9254, "open_interest": 14.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0072, "vega": 0.0017, "theta": -0.0078, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-14T15:37:49", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "BMY260925C00056000", "bid": 6.6, "bid_size": 16.0, "ask": 7.75, "ask_size": 29.0, "iv": 1.0406, "open_interest": 2.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0098, "vega": 0.0021, "theta": -0.008, "rho": 0.0091, "theo": 6.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.27, "last_trade_time": "2026-08-31T11:57:26", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BMY260925P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 313.0, "iv": 0.7278, "open_interest": 3.0, "volume": 1.0, "delta": -0.012, "gamma": 0.0099, "vega": 0.0021, "theta": -0.0088, "rho": -0.0001, "theo": 0.0127, "change": 0.17, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:07:10", "percent_change": 566.667, "prev_day_close": 0.0299999993294477}, {"option": "BMY260925C00057000", "bid": 5.2, "bid_size": 44.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.8058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0139, "vega": 0.0026, "theta": -0.0092, "rho": 0.0092, "theo": 5.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-09-17T15:17:00", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "BMY260925P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 689.0, "iv": 0.7285, "open_interest": 68.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0139, "vega": 0.0026, "theta": -0.0099, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T11:13:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BMY260925C00058000", "bid": 4.55, "bid_size": 47.0, "ask": 5.25, "ask_size": 39.0, "iv": 0.6254, "open_interest": 4.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0206, "vega": 0.0034, "theta": -0.0108, "rho": 0.0093, "theo": 4.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-09-17T15:17:31", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "BMY260925P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 401.0, "iv": 0.5199, "open_interest": 2.0, "volume": 6.0, "delta": -0.0206, "gamma": 0.0206, "vega": 0.0034, "theta": -0.0113, "rho": -0.0002, "theo": 0.0176, "change": 0.075, "open": 0.01, "high": 0.27, "low": 0.01, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T10:05:27", "percent_change": 42.8571, "prev_day_close": 0.174999997019768}, {"option": "BMY260925C00059000", "bid": 3.45, "bid_size": 33.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.5415, "open_interest": 11.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0354, "vega": 0.005, "theta": -0.015, "rho": 0.0094, "theo": 3.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-09-18T13:40:30", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BMY260925P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 190.0, "iv": 0.3001, "open_interest": 124.0, "volume": 6.0, "delta": -0.033, "gamma": 0.0355, "vega": 0.005, "theta": -0.0155, "rho": -0.0003, "theo": 0.0262, "change": -0.045, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:53:25", "percent_change": -69.2308, "prev_day_close": 0.0649999985471368}, {"option": "BMY260925C00060000", "bid": 2.65, "bid_size": 12.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.4352, "open_interest": 86.0, "volume": 5.0, "delta": 0.9268, "gamma": 0.0732, "vega": 0.0094, "theta": -0.0292, "rho": 0.0091, "theo": 2.7321, "change": 0.73, "open": 3.3, "high": 3.4, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:42:05", "percent_change": 27.3408, "prev_day_close": 2.66999995708466}, {"option": "BMY260925P00060000", "bid": 0.04, "bid_size": 96.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.2803, "open_interest": 185.0, "volume": 8.0, "delta": -0.0736, "gamma": 0.0736, "vega": 0.0094, "theta": -0.0297, "rho": -0.0007, "theo": 0.0613, "change": -0.11, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:08:06", "percent_change": -68.75, "prev_day_close": 0.160000000149012}, {"option": "BMY260925C00061000", "bid": 1.67, "bid_size": 57.0, "ask": 2.32, "ask_size": 85.0, "iv": 0.3594, "open_interest": 20.0, "volume": 7.0, "delta": 0.8262, "gamma": 0.1403, "vega": 0.017, "theta": -0.0578, "rho": 0.0082, "theo": 1.8422, "change": 0.325, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-09-21T09:31:28", "percent_change": 18.0055, "prev_day_close": 1.80500000715256}, {"option": "BMY260925P00061000", "bid": 0.08, "bid_size": 156.0, "ask": 0.35, "ask_size": 255.0, "iv": 0.3021, "open_interest": 141.0, "volume": 25.0, "delta": -0.1749, "gamma": 0.1415, "vega": 0.0171, "theta": -0.0585, "rho": -0.0016, "theo": 0.1713, "change": -0.105, "open": 0.1, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:58:51", "percent_change": -39.6226, "prev_day_close": 0.265000008046627}, {"option": "BMY260925C00062000", "bid": 0.9, "bid_size": 158.0, "ask": 1.32, "ask_size": 280.0, "iv": 0.2778, "open_interest": 40.0, "volume": 10.0, "delta": 0.6525, "gamma": 0.2069, "vega": 0.0243, "theta": -0.0865, "rho": 0.0065, "theo": 1.0924, "change": 0.085, "open": 1.34, "high": 1.58, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:48:44", "percent_change": 7.29614, "prev_day_close": 1.16500002145767}, {"option": "BMY260925P00062000", "bid": 0.34, "bid_size": 175.0, "ask": 0.51, "ask_size": 166.0, "iv": 0.2715, "open_interest": 661.0, "volume": 143.0, "delta": -0.3505, "gamma": 0.2092, "vega": 0.0244, "theta": -0.0876, "rho": -0.0029, "theo": 0.4227, "change": -0.155, "open": 0.4, "high": 0.42, "low": 0.26, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:58:45", "percent_change": -27.9279, "prev_day_close": 0.555000007152557}, {"option": "BMY260925C00063000", "bid": 0.4, "bid_size": 385.0, "ask": 0.64, "ask_size": 67.0, "iv": 0.255, "open_interest": 199.0, "volume": 133.0, "delta": 0.4326, "gamma": 0.2228, "vega": 0.0259, "theta": -0.0919, "rho": 0.0044, "theo": 0.5518, "change": -0.035, "open": 0.73, "high": 0.95, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:59:33", "percent_change": -5.51181, "prev_day_close": 0.634999990463257}, {"option": "BMY260925P00063000", "bid": 0.75, "bid_size": 250.0, "ask": 0.92, "ask_size": 18.0, "iv": 0.2476, "open_interest": 1189.0, "volume": 97.0, "delta": -0.5732, "gamma": 0.2257, "vega": 0.0258, "theta": -0.0931, "rho": -0.0042, "theo": 0.8858, "change": -0.275, "open": 0.65, "high": 0.77, "low": 0.54, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:44:28", "percent_change": -26.8293, "prev_day_close": 1.02500003576279}, {"option": "BMY260925C00064000", "bid": 0.2, "bid_size": 22.0, "ask": 0.32, "ask_size": 255.0, "iv": 0.28, "open_interest": 242.0, "volume": 101.0, "delta": 0.2341, "gamma": 0.1732, "vega": 0.0203, "theta": -0.0688, "rho": 0.0024, "theo": 0.2357, "change": -0.09, "open": 0.27, "high": 0.51, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:52:52", "percent_change": -29.0323, "prev_day_close": 0.310000002384186}, {"option": "BMY260925P00064000", "bid": 1.22, "bid_size": 295.0, "ask": 1.81, "ask_size": 80.0, "iv": 0.2354, "open_interest": 231.0, "volume": 5.0, "delta": -0.7743, "gamma": 0.1754, "vega": 0.0199, "theta": -0.0696, "rho": -0.0047, "theo": 1.5761, "change": -0.495, "open": 1.22, "high": 1.26, "low": 1.22, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T11:54:03", "percent_change": -28.2051, "prev_day_close": 1.75499999523163}, {"option": "BMY260925C00065000", "bid": 0.08, "bid_size": 24.0, "ask": 0.15, "ask_size": 451.0, "iv": 0.2944, "open_interest": 304.0, "volume": 398.0, "delta": 0.1052, "gamma": 0.1011, "vega": 0.0122, "theta": -0.0381, "rho": 0.0011, "theo": 0.0875, "change": 0.005, "open": 0.2, "high": 0.23, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:49:15", "percent_change": 3.7037, "prev_day_close": 0.135000001639128}, {"option": "BMY260925P00065000", "bid": 1.93, "bid_size": 392.0, "ask": 2.71, "ask_size": 83.0, "iv": 0.0, "open_interest": 274.0, "volume": 16.0, "delta": -0.9046, "gamma": 0.1028, "vega": 0.0113, "theta": -0.0383, "rho": -0.0039, "theo": 2.436, "change": -0.395, "open": 1.8, "high": 2.23, "low": 1.8, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T12:30:53", "percent_change": -15.0476, "prev_day_close": 2.625}, {"option": "BMY260925C00066000", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.2968, "open_interest": 517.0, "volume": 281.0, "delta": 0.0449, "gamma": 0.0499, "vega": 0.0064, "theta": -0.0187, "rho": 0.0004, "theo": 0.0333, "change": -0.025, "open": 0.07, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:04:00", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BMY260925P00066000", "bid": 2.8, "bid_size": 189.0, "ask": 3.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 122.0, "volume": 3.0, "delta": -0.9664, "gamma": 0.0524, "vega": 0.005, "theta": -0.0184, "rho": -0.0024, "theo": 3.3899, "change": -0.295, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-09-21T09:34:06", "percent_change": -8.89894, "prev_day_close": 3.31499993801117}, {"option": "BMY260925C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 115.0, "iv": 0.2916, "open_interest": 558.0, "volume": 58.0, "delta": 0.0219, "gamma": 0.0253, "vega": 0.0036, "theta": -0.0102, "rho": 0.0002, "theo": 0.0158, "change": -0.01, "open": 0.03, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:47:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMY260925P00067000", "bid": 3.8, "bid_size": 182.0, "ask": 4.65, "ask_size": 97.0, "iv": 0.0, "open_interest": 105.0, "volume": 1.0, "delta": -0.9887, "gamma": 0.0235, "vega": 0.002, "theta": -0.0109, "rho": -0.0009, "theo": 4.3787, "change": -0.515, "open": 3.96, "high": 3.96, "low": 3.96, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-09-21T12:39:27", "percent_change": -11.5084, "prev_day_close": 4.47499990463257}, {"option": "BMY260925C00068000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.3823, "open_interest": 455.0, "volume": 30.0, "delta": 0.0131, "gamma": 0.0147, "vega": 0.0023, "theta": -0.0068, "rho": 0.0001, "theo": 0.0098, "change": -0.03, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:58:07", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "BMY260925P00068000", "bid": 4.85, "bid_size": 45.0, "ask": 5.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 40.0, "volume": 2.0, "delta": -0.9954, "gamma": 0.0108, "vega": 0.0009, "theta": -0.0089, "rho": -0.0004, "theo": 5.3763, "change": -0.225, "open": 5.03, "high": 5.15, "low": 5.03, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T15:47:13", "percent_change": -4.18605, "prev_day_close": 5.375}, {"option": "BMY260925C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3994, "open_interest": 124.0, "volume": 3.0, "delta": 0.0092, "gamma": 0.0097, "vega": 0.0017, "theta": -0.0053, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:15:55", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BMY260925P00069000", "bid": 5.45, "bid_size": 38.0, "ask": 6.75, "ask_size": 39.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0057, "vega": 0.0005, "theta": -0.0084, "rho": -0.0004, "theo": 6.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T11:09:01", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "BMY260925C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.4155, "open_interest": 999.0, "volume": 1.0, "delta": 0.007, "gamma": 0.0069, "vega": 0.0013, "theta": -0.0044, "rho": 0.0001, "theo": 0.0059, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:40:15", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "BMY260925P00070000", "bid": 6.5, "bid_size": 35.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0033, "vega": 0.0003, "theta": -0.0081, "rho": -0.0001, "theo": 7.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-17T13:34:43", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "BMY260925C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4623, "open_interest": 111.0, "volume": 1.0, "delta": 0.0055, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0038, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:01:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BMY260925P00071000", "bid": 7.45, "bid_size": 26.0, "ask": 8.85, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0022, "vega": 0.0001, "theta": -0.008, "rho": -0.0001, "theo": 8.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BMY260925C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 883.0, "iv": 0.8747, "open_interest": 329.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.004, "vega": 0.0009, "theta": -0.0034, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-08T09:58:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BMY260925P00072000", "bid": 8.4, "bid_size": 40.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0079, "rho": -0.0001, "theo": 9.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-17T13:34:49", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "BMY260925C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 377.0, "iv": 1.0052, "open_interest": 17.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T14:28:27", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BMY260925P00073000", "bid": 9.45, "bid_size": 17.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0079, "rho": -0.0001, "theo": 10.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BMY260925C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 274.0, "iv": 0.8988, "open_interest": 28.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0025, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-01T11:14:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BMY260925P00074000", "bid": 10.45, "bid_size": 19.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0078, "rho": 0.0, "theo": 11.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "BMY260925C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 223.0, "iv": 1.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "BMY260925P00075000", "bid": 11.4, "bid_size": 22.0, "ask": 13.95, "ask_size": 18.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 12.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-17T13:34:25", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "BMY260925C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 446.0, "iv": 1.1993, "open_interest": 27.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0016, "vega": 0.0004, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T11:37:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BMY260925P00076000", "bid": 11.35, "bid_size": 22.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 13.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BMY260925C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 333.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BMY260925P00077000", "bid": 13.4, "bid_size": 39.0, "ask": 15.55, "ask_size": 40.0, "iv": 1.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 14.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "BMY260925C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 27.0, "iv": 1.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BMY260925P00078000", "bid": 14.3, "bid_size": 35.0, "ask": 16.05, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 15.375, "change": -0.455, "open": 15.48, "high": 15.48, "low": 15.22, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-09-21T10:16:35", "percent_change": -2.90271, "prev_day_close": 15.6750001907349}, {"option": "BMY260925C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 6.0, "iv": 1.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "BMY260925P00079000", "bid": 15.4, "bid_size": 39.0, "ask": 16.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 16.375, "change": -0.875, "open": 16.3, "high": 16.41, "low": 16.15, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-09-21T10:16:35", "percent_change": -5.1395, "prev_day_close": 17.0249996185303}, {"option": "BMY260925C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY260925P00080000", "bid": 16.35, "bid_size": 40.0, "ask": 18.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 17.375, "change": -0.755, "open": 17.22, "high": 17.22, "low": 17.22, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-09-21T09:58:38", "percent_change": -4.20028, "prev_day_close": 17.9750003814697}, {"option": "BMY261002C00035000", "bid": 26.6, "bid_size": 14.0, "ask": 29.8, "ask_size": 18.0, "iv": 2.2985, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 27.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "BMY261002P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 38.0, "iv": 1.8757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BMY261002C00040000", "bid": 22.6, "bid_size": 15.0, "ask": 24.8, "ask_size": 7.0, "iv": 2.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0109, "theo": 22.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "BMY261002P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 22.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "BMY261002C00045000", "bid": 17.6, "bid_size": 17.0, "ask": 19.8, "ask_size": 8.0, "iv": 1.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0123, "theo": 17.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BMY261002P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 28.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "BMY261002C00050000", "bid": 12.25, "bid_size": 20.0, "ask": 14.15, "ask_size": 33.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0005, "rho": 0.0136, "theo": 12.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "BMY261002P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 255.0, "iv": 0.8367, "open_interest": 2.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0031, "vega": 0.0018, "theta": -0.0035, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T13:20:44", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BMY261002C00052000", "bid": 10.6, "bid_size": 21.0, "ask": 12.15, "ask_size": 33.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0034, "vega": 0.0018, "theta": -0.0018, "rho": 0.0141, "theo": 10.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BMY261002P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 267.0, "iv": 0.6849, "open_interest": 2.0, "volume": 2.0, "delta": -0.0101, "gamma": 0.0056, "vega": 0.003, "theta": -0.0051, "rho": -0.0002, "theo": 0.0162, "change": -0.145, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:31:48", "percent_change": -59.1837, "prev_day_close": 0.245000004768372}, {"option": "BMY261002C00053000", "bid": 9.4, "bid_size": 24.0, "ask": 10.8, "ask_size": 35.0, "iv": 0.8033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0046, "vega": 0.002, "theta": -0.0025, "rho": 0.0144, "theo": 9.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "BMY261002P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 196.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0075, "vega": 0.0038, "theta": -0.0061, "rho": -0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BMY261002C00054000", "bid": 8.6, "bid_size": 16.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0063, "vega": 0.0029, "theta": -0.0033, "rho": 0.0146, "theo": 8.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "BMY261002P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 23.0, "iv": 0.597, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0103, "vega": 0.0048, "theta": -0.0073, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-24T09:30:18", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "BMY261002C00055000", "bid": 6.65, "bid_size": 12.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0088, "vega": 0.0035, "theta": -0.0043, "rho": 0.0148, "theo": 7.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BMY261002P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 463.0, "iv": 0.5395, "open_interest": 18.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0143, "vega": 0.0061, "theta": -0.0087, "rho": -0.0005, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T15:17:07", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "BMY261002C00056000", "bid": 6.65, "bid_size": 30.0, "ask": 7.85, "ask_size": 35.0, "iv": 0.6672, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0129, "vega": 0.0047, "theta": -0.0057, "rho": 0.015, "theo": 6.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BMY261002P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 186.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0205, "vega": 0.0081, "theta": -0.0107, "rho": -0.0007, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "BMY261002C00057000", "bid": 5.6, "bid_size": 21.0, "ask": 6.85, "ask_size": 36.0, "iv": 0.586, "open_interest": 7.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.02, "vega": 0.0068, "theta": -0.0081, "rho": 0.0151, "theo": 5.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T14:14:17", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "BMY261002P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 616.0, "iv": 0.3372, "open_interest": 210.0, "volume": 2.0, "delta": -0.0484, "gamma": 0.0308, "vega": 0.0112, "theta": -0.014, "rho": -0.0011, "theo": 0.0647, "change": -0.065, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:34:17", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "BMY261002C00058000", "bid": 4.5, "bid_size": 21.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0329, "vega": 0.0097, "theta": -0.0124, "rho": 0.0151, "theo": 4.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-08-27T15:58:12", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "BMY261002P00058000", "bid": 0.06, "bid_size": 33.0, "ask": 0.26, "ask_size": 173.0, "iv": 0.3121, "open_interest": 25.0, "volume": 2.0, "delta": -0.078, "gamma": 0.0479, "vega": 0.0161, "theta": -0.0193, "rho": -0.0018, "theo": 0.1063, "change": -0.12, "open": 0.09, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T15:55:55", "percent_change": -48.0, "prev_day_close": 0.25}, {"option": "BMY261002C00059000", "bid": 3.55, "bid_size": 28.0, "ask": 5.25, "ask_size": 34.0, "iv": 0.4992, "open_interest": 1.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0545, "vega": 0.0169, "theta": -0.0194, "rho": 0.0146, "theo": 3.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-08-17T10:39:17", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BMY261002P00059000", "bid": 0.14, "bid_size": 10.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.2627, "open_interest": 22.0, "volume": 20.0, "delta": -0.1306, "gamma": 0.0734, "vega": 0.0232, "theta": -0.0273, "rho": -0.003, "theo": 0.1894, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T11:14:37", "percent_change": -28.3019, "prev_day_close": 0.265000000596046}, {"option": "BMY261002C00060000", "bid": 2.85, "bid_size": 10.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.3327, "open_interest": 14.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0855, "vega": 0.0258, "theta": -0.0294, "rho": 0.0137, "theo": 2.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-09-18T14:03:56", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "BMY261002P00060000", "bid": 0.28, "bid_size": 10.0, "ask": 0.5, "ask_size": 123.0, "iv": 0.2718, "open_interest": 111.0, "volume": 11.0, "delta": -0.215, "gamma": 0.1048, "vega": 0.0317, "theta": -0.037, "rho": -0.0049, "theo": 0.3444, "change": -0.1, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:18:24", "percent_change": -23.2558, "prev_day_close": 0.429999992251396}, {"option": "BMY261002C00061000", "bid": 1.75, "bid_size": 64.0, "ask": 2.69, "ask_size": 72.0, "iv": 0.2838, "open_interest": 11.0, "volume": 0.0, "delta": 0.751, "gamma": 0.1202, "vega": 0.0348, "theta": -0.0404, "rho": 0.0121, "theo": 2.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T12:06:55", "percent_change": 0.0, "prev_day_close": 2.1599999666214}, {"option": "BMY261002P00061000", "bid": 0.49, "bid_size": 10.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.2481, "open_interest": 59.0, "volume": 17.0, "delta": -0.3331, "gamma": 0.1336, "vega": 0.0393, "theta": -0.0455, "rho": -0.0076, "theo": 0.6077, "change": -0.16, "open": 0.48, "high": 0.56, "low": 0.43, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T12:54:04", "percent_change": -22.2222, "prev_day_close": 0.719999998807907}, {"option": "BMY261002C00062000", "bid": 1.38, "bid_size": 5.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2763, "open_interest": 30.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.1467, "vega": 0.0409, "theta": -0.0486, "rho": 0.01, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-18T15:23:16", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "BMY261002P00062000", "bid": 0.9, "bid_size": 67.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.2451, "open_interest": 108.0, "volume": 57.0, "delta": -0.4753, "gamma": 0.1484, "vega": 0.0429, "theta": -0.0493, "rho": -0.0109, "theo": 1.012, "change": -0.225, "open": 1.0, "high": 1.0, "low": 0.79, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:52:24", "percent_change": -19.1489, "prev_day_close": 1.17500001192093}, {"option": "BMY261002C00063000", "bid": 0.71, "bid_size": 43.0, "ask": 1.22, "ask_size": 137.0, "iv": 0.2631, "open_interest": 16.0, "volume": 17.0, "delta": 0.4647, "gamma": 0.1533, "vega": 0.0419, "theta": -0.0505, "rho": 0.0076, "theo": 0.8958, "change": 0.05, "open": 1.12, "high": 1.14, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:29:44", "percent_change": 5.26316, "prev_day_close": 0.949999988079071}, {"option": "BMY261002P00063000", "bid": 1.4, "bid_size": 85.0, "ask": 1.68, "ask_size": 30.0, "iv": 0.2388, "open_interest": 67.0, "volume": 309.0, "delta": -0.6213, "gamma": 0.1425, "vega": 0.0411, "theta": -0.0466, "rho": -0.0144, "theo": 1.5718, "change": -0.315, "open": 1.35, "high": 1.46, "low": 1.22, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-09-21T13:38:09", "percent_change": -18.2609, "prev_day_close": 1.72499996423721}, {"option": "BMY261002C00064000", "bid": 0.43, "bid_size": 2.0, "ask": 0.69, "ask_size": 9.0, "iv": 0.2566, "open_interest": 41.0, "volume": 3.0, "delta": 0.3204, "gamma": 0.1375, "vega": 0.0375, "theta": -0.0452, "rho": 0.0053, "theo": 0.5248, "change": 0.225, "open": 0.76, "high": 0.79, "low": 0.72, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T10:50:18", "percent_change": 39.823, "prev_day_close": 0.564999997615814}, {"option": "BMY261002P00064000", "bid": 1.69, "bid_size": 228.0, "ask": 2.52, "ask_size": 111.0, "iv": 0.1936, "open_interest": 50.0, "volume": 4.0, "delta": -0.7493, "gamma": 0.1189, "vega": 0.0345, "theta": -0.0386, "rho": -0.0175, "theo": 2.2765, "change": -0.525, "open": 1.83, "high": 1.93, "low": 1.81, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T11:54:03", "percent_change": -21.3849, "prev_day_close": 2.45499992370605}, {"option": "BMY261002C00065000", "bid": 0.21, "bid_size": 12.0, "ask": 0.37, "ask_size": 29.0, "iv": 0.25, "open_interest": 174.0, "volume": 75.0, "delta": 0.2046, "gamma": 0.1073, "vega": 0.0295, "theta": -0.0358, "rho": 0.0034, "theo": 0.293, "change": 0.045, "open": 0.45, "high": 0.49, "low": 0.37, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T14:26:36", "percent_change": 13.4328, "prev_day_close": 0.33500000834465}, {"option": "BMY261002P00065000", "bid": 2.66, "bid_size": 279.0, "ask": 3.35, "ask_size": 74.0, "iv": 0.2099, "open_interest": 193.0, "volume": 6.0, "delta": -0.8449, "gamma": 0.0877, "vega": 0.0261, "theta": -0.0286, "rho": -0.02, "theo": 3.0996, "change": -0.335, "open": 2.84, "high": 2.91, "low": 2.84, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T15:10:55", "percent_change": -10.3236, "prev_day_close": 3.24500000476837}, {"option": "BMY261002C00066000", "bid": 0.09, "bid_size": 30.0, "ask": 0.25, "ask_size": 145.0, "iv": 0.2627, "open_interest": 73.0, "volume": 110.0, "delta": 0.1261, "gamma": 0.0756, "vega": 0.0225, "theta": -0.0266, "rho": 0.002, "theo": 0.1648, "change": -0.02, "open": 0.23, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:29:35", "percent_change": -9.52381, "prev_day_close": 0.21000000089407}, {"option": "BMY261002P00066000", "bid": 3.45, "bid_size": 62.0, "ask": 4.15, "ask_size": 34.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0597, "vega": 0.0186, "theta": -0.0203, "rho": -0.0216, "theo": 4.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-09-10T13:15:25", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BMY261002C00067000", "bid": 0.02, "bid_size": 43.0, "ask": 0.34, "ask_size": 559.0, "iv": 0.3188, "open_interest": 43.0, "volume": 96.0, "delta": 0.0799, "gamma": 0.0512, "vega": 0.0159, "theta": -0.0196, "rho": 0.0014, "theo": 0.1001, "change": 0.09, "open": 0.12, "high": 0.32, "low": 0.09, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:35:47", "percent_change": 100.0, "prev_day_close": 0.0900000026449561}, {"option": "BMY261002P00067000", "bid": 4.1, "bid_size": 88.0, "ask": 5.85, "ask_size": 34.0, "iv": 0.2878, "open_interest": 85.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0399, "vega": 0.0132, "theta": -0.0145, "rho": -0.0227, "theo": 4.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T11:09:08", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "BMY261002C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 610.0, "iv": 0.4274, "open_interest": 79.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0347, "vega": 0.012, "theta": -0.0147, "rho": 0.001, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T13:28:10", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "BMY261002P00068000", "bid": 4.5, "bid_size": 99.0, "ask": 6.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 80.0, "volume": 1.0, "delta": -0.9603, "gamma": 0.0271, "vega": 0.0096, "theta": -0.0107, "rho": -0.0235, "theo": 5.9309, "change": -0.6, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T15:47:13", "percent_change": -9.67742, "prev_day_close": 6.20000004768372}, {"option": "BMY261002C00069000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.2988, "open_interest": 356.0, "volume": 42.0, "delta": 0.0355, "gamma": 0.0238, "vega": 0.0089, "theta": -0.0112, "rho": 0.0006, "theo": 0.0435, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:58:39", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BMY261002P00069000", "bid": 6.2, "bid_size": 25.0, "ask": 7.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0189, "vega": 0.0071, "theta": -0.008, "rho": -0.0241, "theo": 6.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-03T15:42:42", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BMY261002C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.318, "open_interest": 166.0, "volume": 21.0, "delta": 0.0256, "gamma": 0.0171, "vega": 0.0066, "theta": -0.0089, "rho": 0.0005, "theo": 0.0318, "change": -0.32, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:48:43", "percent_change": -91.4286, "prev_day_close": 0.349999994039536}, {"option": "BMY261002P00070000", "bid": 7.0, "bid_size": 24.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0136, "vega": 0.0054, "theta": -0.0061, "rho": -0.0247, "theo": 7.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "BMY261002C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 407.0, "iv": 0.398, "open_interest": 50.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0124, "vega": 0.0049, "theta": -0.0071, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-08T14:27:03", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "BMY261002P00071000", "bid": 7.95, "bid_size": 21.0, "ask": 10.0, "ask_size": 31.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.01, "vega": 0.0042, "theta": -0.0046, "rho": -0.0251, "theo": 8.8967, "change": 0.0, "open": 0.0, "high": 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": "BMY261002C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 278.0, "iv": 0.5798, "open_interest": 14.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0091, "vega": 0.004, "theta": -0.0057, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:04:42", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "BMY261002P00072000", "bid": 9.0, "bid_size": 12.0, "ask": 10.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0074, "vega": 0.0033, "theta": -0.0035, "rho": -0.0256, "theo": 9.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "BMY261002C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 744.0, "iv": 0.6216, "open_interest": 164.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0068, "vega": 0.0032, "theta": -0.0046, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T11:06:15", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "BMY261002P00073000", "bid": 9.9, "bid_size": 17.0, "ask": 11.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0056, "vega": 0.0026, "theta": -0.0026, "rho": -0.026, "theo": 10.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "BMY261002C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 255.0, "iv": 0.6618, "open_interest": 102.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0052, "vega": 0.0024, "theta": -0.0038, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:50:50", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BMY261002P00074000", "bid": 10.9, "bid_size": 10.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0044, "vega": 0.0021, "theta": -0.0018, "rho": -0.0264, "theo": 11.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "BMY261002C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 27.0, "iv": 0.5353, "open_interest": 2.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.004, "vega": 0.0021, "theta": -0.0031, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T14:39:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMY261002P00075000", "bid": 11.9, "bid_size": 10.0, "ask": 13.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0034, "vega": 0.0017, "theta": -0.0011, "rho": -0.0268, "theo": 12.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "BMY261002C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 25.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0026, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BMY261002P00076000", "bid": 12.9, "bid_size": 10.0, "ask": 14.95, "ask_size": 11.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0006, "rho": -0.0271, "theo": 13.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "BMY261002C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 23.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0021, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BMY261002P00077000", "bid": 13.95, "bid_size": 17.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0001, "rho": -0.0275, "theo": 14.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "BMY261002C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 167.0, "iv": 1.2084, "open_interest": 25.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0019, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-09T15:35:40", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "BMY261002P00078000", "bid": 14.95, "bid_size": 18.0, "ask": 17.25, "ask_size": 14.0, "iv": 0.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0017, "vega": 0.0009, "theta": 0.0, "rho": -0.0279, "theo": 15.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "BMY261002C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 28.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "BMY261002P00079000", "bid": 15.95, "bid_size": 18.0, "ask": 18.25, "ask_size": 11.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0013, "vega": 0.0008, "theta": 0.0, "rho": -0.0282, "theo": 16.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "BMY261002C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "BMY261002P00080000", "bid": 16.9, "bid_size": 14.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0011, "vega": 0.0006, "theta": 0.0, "rho": -0.0286, "theo": 17.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BMY261009C00035000", "bid": 26.9, "bid_size": 10.0, "ask": 28.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0096, "theo": 27.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.5, "last_trade_time": "2026-09-17T11:39:43", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "BMY261009P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 49.0, "iv": 2.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "BMY261009C00040000", "bid": 22.0, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 1.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0109, "theo": 22.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BMY261009P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 24.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0015, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "BMY261009C00045000", "bid": 17.25, "bid_size": 10.0, "ask": 18.15, "ask_size": 1.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0123, "theo": 17.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "BMY261009P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 31.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0015, "vega": 0.0017, "theta": -0.0023, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "BMY261009C00050000", "bid": 12.4, "bid_size": 10.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0014, "vega": 0.0009, "theta": 0.0, "rho": 0.0137, "theo": 12.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "BMY261009P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 39.0, "iv": 0.7147, "open_interest": 12.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0046, "vega": 0.0039, "theta": -0.0042, "rho": -0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T14:30:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMY261009C00052000", "bid": 10.35, "bid_size": 2.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0028, "vega": 0.0014, "theta": -0.0004, "rho": 0.0142, "theo": 10.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BMY261009P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0078, "vega": 0.0058, "theta": -0.0057, "rho": -0.0005, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 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": "BMY261009C00053000", "bid": 9.25, "bid_size": 10.0, "ask": 11.05, "ask_size": 1.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.004, "vega": 0.0022, "theta": -0.001, "rho": 0.0145, "theo": 9.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BMY261009P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.5652, "open_interest": 6.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0103, "vega": 0.0073, "theta": -0.0067, "rho": -0.0007, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T14:58:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMY261009C00054000", "bid": 8.45, "bid_size": 10.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0061, "vega": 0.0028, "theta": -0.002, "rho": 0.0148, "theo": 8.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "BMY261009P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 29.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.014, "vega": 0.0093, "theta": -0.008, "rho": -0.0009, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "BMY261009C00055000", "bid": 7.35, "bid_size": 23.0, "ask": 9.15, "ask_size": 14.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0094, "vega": 0.0042, "theta": -0.0034, "rho": 0.015, "theo": 7.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "BMY261009P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.2992, "open_interest": 1.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0194, "vega": 0.012, "theta": -0.0099, "rho": -0.0012, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T12:21:32", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "BMY261009C00056000", "bid": 6.45, "bid_size": 21.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.015, "vega": 0.0067, "theta": -0.0056, "rho": 0.0153, "theo": 6.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BMY261009P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 111.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0273, "vega": 0.0159, "theta": -0.0125, "rho": -0.0018, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "BMY261009C00057000", "bid": 5.5, "bid_size": 26.0, "ask": 6.65, "ask_size": 75.0, "iv": 0.4524, "open_interest": 2.0, "volume": 2.0, "delta": 0.9638, "gamma": 0.0247, "vega": 0.0105, "theta": -0.0092, "rho": 0.0155, "theo": 5.7396, "change": 0.425, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T09:45:27", "percent_change": 7.11297, "prev_day_close": 5.97499990463257}, {"option": "BMY261009P00057000", "bid": 0.09, "bid_size": 10.0, "ask": 0.79, "ask_size": 223.0, "iv": 0.3925, "open_interest": 48.0, "volume": 1.0, "delta": -0.0824, "gamma": 0.0387, "vega": 0.0213, "theta": -0.0162, "rho": -0.0026, "theo": 0.1476, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T12:56:16", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "BMY261009C00058000", "bid": 4.5, "bid_size": 23.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0403, "vega": 0.0157, "theta": -0.0146, "rho": 0.0156, "theo": 4.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "BMY261009P00058000", "bid": 0.16, "bid_size": 33.0, "ask": 0.34, "ask_size": 141.0, "iv": 0.2793, "open_interest": 8.0, "volume": 1.0, "delta": -0.1229, "gamma": 0.0542, "vega": 0.0286, "theta": -0.021, "rho": -0.0038, "theo": 0.2301, "change": -0.12, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T10:09:55", "percent_change": -42.8571, "prev_day_close": 0.280000008642674}, {"option": "BMY261009C00059000", "bid": 3.75, "bid_size": 55.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0626, "vega": 0.0244, "theta": -0.0221, "rho": 0.0154, "theo": 3.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "BMY261009P00059000", "bid": 0.28, "bid_size": 38.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.2563, "open_interest": 24.0, "volume": 10.0, "delta": -0.1822, "gamma": 0.0729, "vega": 0.0368, "theta": -0.0266, "rho": -0.0055, "theo": 0.3646, "change": -0.095, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T09:48:39", "percent_change": -23.4568, "prev_day_close": 0.405000001192093}, {"option": "BMY261009C00060000", "bid": 2.8, "bid_size": 67.0, "ask": 4.05, "ask_size": 52.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0893, "vega": 0.0347, "theta": -0.0307, "rho": 0.0152, "theo": 2.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "BMY261009P00060000", "bid": 0.45, "bid_size": 68.0, "ask": 0.66, "ask_size": 89.0, "iv": 0.2522, "open_interest": 105.0, "volume": 5.0, "delta": -0.2626, "gamma": 0.0925, "vega": 0.0452, "theta": -0.0322, "rho": -0.0079, "theo": 0.5727, "change": -0.105, "open": 0.55, "high": 0.55, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T14:12:38", "percent_change": -16.8, "prev_day_close": 0.625}, {"option": "BMY261009C00061000", "bid": 2.1, "bid_size": 28.0, "ask": 3.2, "ask_size": 206.0, "iv": 0.3433, "open_interest": 4.0, "volume": 2.0, "delta": 0.7149, "gamma": 0.1149, "vega": 0.0446, "theta": -0.0385, "rho": 0.0141, "theo": 2.2197, "change": 0.49, "open": 2.51, "high": 2.75, "low": 2.51, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T11:17:07", "percent_change": 21.6814, "prev_day_close": 2.25999999046326}, {"option": "BMY261009P00061000", "bid": 0.77, "bid_size": 62.0, "ask": 0.94, "ask_size": 10.0, "iv": 0.2465, "open_interest": 31.0, "volume": 15.0, "delta": -0.363, "gamma": 0.1087, "vega": 0.0517, "theta": -0.0365, "rho": -0.0107, "theo": 0.879, "change": -0.195, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T12:44:41", "percent_change": -20.4188, "prev_day_close": 0.955000013113022}, {"option": "BMY261009C00062000", "bid": 1.38, "bid_size": 91.0, "ask": 1.74, "ask_size": 92.0, "iv": 0.2457, "open_interest": 8.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.1303, "vega": 0.0508, "theta": -0.0429, "rho": 0.0127, "theo": 1.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-17T15:54:31", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "BMY261009P00062000", "bid": 1.17, "bid_size": 27.0, "ask": 1.37, "ask_size": 54.0, "iv": 0.2422, "open_interest": 39.0, "volume": 1.0, "delta": -0.4765, "gamma": 0.117, "vega": 0.0548, "theta": -0.0383, "rho": -0.0136, "theo": 1.302, "change": -0.205, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T15:17:39", "percent_change": -14.6953, "prev_day_close": 1.39500004053116}, {"option": "BMY261009C00063000", "bid": 0.88, "bid_size": 179.0, "ask": 1.23, "ask_size": 387.0, "iv": 0.2456, "open_interest": 38.0, "volume": 12.0, "delta": 0.4594, "gamma": 0.1311, "vega": 0.0529, "theta": -0.0426, "rho": 0.0109, "theo": 1.0604, "change": 0.01, "open": 1.4, "high": 1.4, "low": 1.07, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T15:47:50", "percent_change": 0.900905, "prev_day_close": 1.10999995470047}, {"option": "BMY261009P00063000", "bid": 1.5, "bid_size": 96.0, "ask": 1.91, "ask_size": 67.0, "iv": 0.2194, "open_interest": 70.0, "volume": 2.0, "delta": -0.5924, "gamma": 0.115, "vega": 0.0535, "theta": -0.0371, "rho": -0.0166, "theo": 1.8493, "change": -0.385, "open": 1.58, "high": 1.58, "low": 1.57, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T11:01:35", "percent_change": -19.6931, "prev_day_close": 1.9549999833107}, {"option": "BMY261009C00064000", "bid": 0.46, "bid_size": 619.0, "ask": 0.87, "ask_size": 679.0, "iv": 0.2424, "open_interest": 136.0, "volume": 16.0, "delta": 0.3359, "gamma": 0.1179, "vega": 0.0491, "theta": -0.038, "rho": 0.0084, "theo": 0.6839, "change": 0.015, "open": 0.94, "high": 0.94, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T15:55:07", "percent_change": 2.04081, "prev_day_close": 0.735000014305115}, {"option": "BMY261009P00064000", "bid": 1.93, "bid_size": 97.0, "ask": 2.69, "ask_size": 78.0, "iv": 0.2019, "open_interest": 46.0, "volume": 3.0, "delta": -0.6996, "gamma": 0.1034, "vega": 0.048, "theta": -0.033, "rho": -0.0191, "theo": 2.5149, "change": -0.44, "open": 2.05, "high": 2.31, "low": 2.05, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-09-21T11:45:50", "percent_change": -16.0, "prev_day_close": 2.75}, {"option": "BMY261009C00065000", "bid": 0.38, "bid_size": 10.0, "ask": 0.52, "ask_size": 75.0, "iv": 0.253, "open_interest": 57.0, "volume": 24.0, "delta": 0.2332, "gamma": 0.0963, "vega": 0.0416, "theta": -0.031, "rho": 0.0064, "theo": 0.426, "change": 0.06, "open": 0.65, "high": 0.65, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T14:37:05", "percent_change": 12.766, "prev_day_close": 0.469999998807907}, {"option": "BMY261009P00065000", "bid": 2.75, "bid_size": 58.0, "ask": 3.5, "ask_size": 54.0, "iv": 0.2043, "open_interest": 24.0, "volume": 3.0, "delta": -0.7899, "gamma": 0.0856, "vega": 0.0401, "theta": -0.0272, "rho": -0.0211, "theo": 3.2819, "change": -0.48, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-09-21T09:34:06", "percent_change": -13.7143, "prev_day_close": 3.5}, {"option": "BMY261009C00066000", "bid": 0.18, "bid_size": 420.0, "ask": 0.33, "ask_size": 95.0, "iv": 0.2485, "open_interest": 35.0, "volume": 4.0, "delta": 0.1558, "gamma": 0.0727, "vega": 0.0331, "theta": -0.0238, "rho": 0.0046, "theo": 0.2611, "change": 0.055, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:47:49", "percent_change": 18.6441, "prev_day_close": 0.295000001788139}, {"option": "BMY261009P00066000", "bid": 3.2, "bid_size": 111.0, "ask": 5.25, "ask_size": 56.0, "iv": 0.2788, "open_interest": 23.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.066, "vega": 0.0313, "theta": -0.0211, "rho": -0.0226, "theo": 4.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-09-17T15:38:31", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BMY261009C00067000", "bid": 0.11, "bid_size": 28.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.2551, "open_interest": 67.0, "volume": 60.0, "delta": 0.1042, "gamma": 0.0527, "vega": 0.0252, "theta": -0.018, "rho": 0.0031, "theo": 0.1648, "change": -0.01, "open": 0.05, "high": 0.26, "low": 0.05, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:05:52", "percent_change": -5.0, "prev_day_close": 0.199999995529652}, {"option": "BMY261009P00067000", "bid": 4.2, "bid_size": 19.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0485, "vega": 0.0239, "theta": -0.0159, "rho": -0.0236, "theo": 5.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-04T10:21:35", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "BMY261009C00068000", "bid": 0.07, "bid_size": 11.0, "ask": 0.13, "ask_size": 31.0, "iv": 0.2618, "open_interest": 147.0, "volume": 92.0, "delta": 0.0715, "gamma": 0.0378, "vega": 0.0192, "theta": -0.0138, "rho": 0.0022, "theo": 0.1096, "change": 0.02, "open": 0.15, "high": 0.21, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:28:43", "percent_change": 16.6667, "prev_day_close": 0.120000001043081}, {"option": "BMY261009P00068000", "bid": 5.25, "bid_size": 29.0, "ask": 6.25, "ask_size": 34.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0352, "vega": 0.0182, "theta": -0.012, "rho": -0.0242, "theo": 5.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-03T15:08:36", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "BMY261009C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 632.0, "iv": 0.2849, "open_interest": 60.0, "volume": 20.0, "delta": 0.0508, "gamma": 0.0274, "vega": 0.0148, "theta": -0.0109, "rho": 0.0016, "theo": 0.0769, "change": 0.105, "open": 0.08, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:28:31", "percent_change": 140.0, "prev_day_close": 0.0750000011175871}, {"option": "BMY261009P00069000", "bid": 6.05, "bid_size": 20.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0257, "vega": 0.0139, "theta": -0.0092, "rho": -0.0248, "theo": 6.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BMY261009C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 615.0, "iv": 0.2866, "open_interest": 98.0, "volume": 1.0, "delta": 0.0373, "gamma": 0.0203, "vega": 0.0116, "theta": -0.0088, "rho": 0.0012, "theo": 0.0565, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "BMY261009P00070000", "bid": 7.05, "bid_size": 22.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.019, "vega": 0.0107, "theta": -0.0071, "rho": -0.0252, "theo": 7.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "BMY261009C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 360.0, "iv": 0.393, "open_interest": 41.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0153, "vega": 0.0092, "theta": -0.0072, "rho": 0.0009, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T11:52:31", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BMY261009P00071000", "bid": 7.95, "bid_size": 20.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0143, "vega": 0.0084, "theta": -0.0055, "rho": -0.0255, "theo": 8.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BMY261009C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 46.0, "iv": 0.4917, "open_interest": 13.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0117, "vega": 0.0074, "theta": -0.006, "rho": 0.0007, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T15:11:47", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "BMY261009P00072000", "bid": 8.9, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.011, "vega": 0.0069, "theta": -0.0042, "rho": -0.026, "theo": 9.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BMY261009C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 26.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0091, "vega": 0.0061, "theta": -0.005, "rho": 0.0006, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "BMY261009P00073000", "bid": 9.95, "bid_size": 10.0, "ask": 11.85, "ask_size": 10.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0085, "vega": 0.0054, "theta": -0.0032, "rho": -0.0262, "theo": 10.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BMY261009C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.5893, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0072, "vega": 0.005, "theta": -0.0043, "rho": 0.0004, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-31T13:36:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMY261009P00074000", "bid": 10.95, "bid_size": 10.0, "ask": 13.35, "ask_size": 10.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0067, "vega": 0.0046, "theta": -0.0023, "rho": -0.0267, "theo": 11.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "BMY261009C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 26.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0058, "vega": 0.0042, "theta": -0.0037, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMY261009P00075000", "bid": 11.95, "bid_size": 10.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0053, "vega": 0.0037, "theta": -0.0016, "rho": -0.027, "theo": 12.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "BMY261009C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 138.0, "iv": 0.589, "open_interest": 25.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0047, "vega": 0.0035, "theta": -0.0032, "rho": 0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T13:06:33", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "BMY261009P00076000", "bid": 12.95, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0043, "vega": 0.0031, "theta": -0.001, "rho": -0.0273, "theo": 13.8943, "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": 14.3499999046326}, {"option": "BMY261009C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 21.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0038, "vega": 0.003, "theta": -0.0028, "rho": 0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "BMY261009P00077000", "bid": 13.95, "bid_size": 10.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0035, "vega": 0.0026, "theta": -0.0004, "rho": -0.0277, "theo": 14.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "BMY261009C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 32.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0032, "vega": 0.0025, "theta": -0.0024, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMY261009P00078000", "bid": 14.95, "bid_size": 10.0, "ask": 16.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0029, "vega": 0.0022, "theta": 0.0, "rho": -0.028, "theo": 15.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "BMY261009C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 30.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0026, "vega": 0.0022, "theta": -0.0022, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BMY261009P00079000", "bid": 15.95, "bid_size": 10.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0024, "vega": 0.0019, "theta": 0.0, "rho": -0.0284, "theo": 16.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "BMY261009C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 30.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0019, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "BMY261009P00080000", "bid": 16.95, "bid_size": 10.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.002, "vega": 0.0017, "theta": 0.0, "rho": -0.0287, "theo": 17.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "BMY261016C00030000", "bid": 32.5, "bid_size": 1.0, "ask": 33.05, "ask_size": 10.0, "iv": 1.5803, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0082, "theo": 32.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.47, "last_trade_time": "2026-07-21T14:36:27", "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "BMY261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 16.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BMY261016C00035000", "bid": 27.5, "bid_size": 10.0, "ask": 28.4, "ask_size": 10.0, "iv": 1.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0096, "theo": 27.6781, "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": 27.6000003814697}, {"option": "BMY261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.9789, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0008, "vega": 0.0019, "theta": -0.003, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY261016C00040000", "bid": 21.6, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.011, "theo": 22.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BMY261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.7715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0038, "rho": -0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY261016C00045000", "bid": 17.3, "bid_size": 10.0, "ask": 18.85, "ask_size": 10.0, "iv": 0.9836, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0008, "theta": 0.0, "rho": 0.0124, "theo": 17.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-09-16T12:02:20", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "BMY261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 373.0, "iv": 0.5772, "open_interest": 85.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0048, "rho": -0.0005, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T11:20:41", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY261016C00050000", "bid": 12.25, "bid_size": 10.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.7704, "open_interest": 12.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0025, "vega": 0.0015, "theta": 0.0, "rho": 0.0138, "theo": 12.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.99, "last_trade_time": "2026-09-04T11:03:02", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BMY261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1046.0, "iv": 0.4389, "open_interest": 213.0, "volume": 2.0, "delta": -0.02, "gamma": 0.0072, "vega": 0.008, "theta": -0.0062, "rho": -0.0009, "theo": 0.0494, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:41:51", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "BMY261016C00052000", "bid": 10.5, "bid_size": 10.0, "ask": 11.85, "ask_size": 10.0, "iv": 0.6701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0041, "vega": 0.0028, "theta": -0.0009, "rho": 0.0145, "theo": 10.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 323.0, "iv": 0.3615, "open_interest": 0.0, "volume": 2.0, "delta": -0.0274, "gamma": 0.0107, "vega": 0.0105, "theta": -0.0072, "rho": -0.0012, "theo": 0.0617, "change": 0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:11:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00052500", "bid": 9.9, "bid_size": 10.0, "ask": 11.6, "ask_size": 16.0, "iv": 0.6703, "open_interest": 23.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0048, "vega": 0.0029, "theta": -0.0012, "rho": 0.0146, "theo": 10.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.26, "last_trade_time": "2026-09-11T14:47:25", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "BMY261016P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1265.0, "iv": 0.345, "open_interest": 1145.0, "volume": 1.0, "delta": -0.0301, "gamma": 0.0119, "vega": 0.0114, "theta": -0.0075, "rho": -0.0013, "theo": 0.0663, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:48:21", "percent_change": -7.6923, "prev_day_close": 0.0649999976158142}, {"option": "BMY261016C00053000", "bid": 9.2, "bid_size": 10.0, "ask": 11.05, "ask_size": 10.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0056, "vega": 0.003, "theta": -0.0016, "rho": 0.0148, "theo": 9.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 259.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0134, "vega": 0.0124, "theta": -0.0079, "rho": -0.0014, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00054000", "bid": 8.05, "bid_size": 10.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.008, "vega": 0.0049, "theta": -0.0026, "rho": 0.015, "theo": 8.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 206.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0173, "vega": 0.0149, "theta": -0.009, "rho": -0.0018, "theo": 0.0882, "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": 0.0}, {"option": "BMY261016C00055000", "bid": 7.4, "bid_size": 12.0, "ask": 8.15, "ask_size": 32.0, "iv": 0.3554, "open_interest": 117.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0123, "vega": 0.0059, "theta": -0.0042, "rho": 0.0155, "theo": 7.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-09-11T14:25:10", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "BMY261016P00055000", "bid": 0.05, "bid_size": 24.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.2749, "open_interest": 1373.0, "volume": 2.0, "delta": -0.0554, "gamma": 0.0229, "vega": 0.0186, "theta": -0.0106, "rho": -0.0024, "theo": 0.1149, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:26:07", "percent_change": -36.3636, "prev_day_close": 0.110000003129244}, {"option": "BMY261016C00056000", "bid": 6.45, "bid_size": 35.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0196, "vega": 0.0097, "theta": -0.007, "rho": 0.0161, "theo": 6.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00056000", "bid": 0.04, "bid_size": 351.0, "ask": 0.26, "ask_size": 390.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0308, "vega": 0.0238, "theta": -0.013, "rho": -0.0032, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00057000", "bid": 5.7, "bid_size": 28.0, "ask": 6.25, "ask_size": 36.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0313, "vega": 0.0153, "theta": -0.0111, "rho": 0.0168, "theo": 5.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00057000", "bid": 0.15, "bid_size": 25.0, "ask": 0.34, "ask_size": 80.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0415, "vega": 0.0306, "theta": -0.0162, "rho": -0.0045, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00057500", "bid": 4.35, "bid_size": 904.0, "ask": 5.8, "ask_size": 445.0, "iv": 0.0, "open_interest": 116.0, "volume": 2.0, "delta": 0.934, "gamma": 0.0391, "vega": 0.0206, "theta": -0.0139, "rho": 0.0167, "theo": 5.2942, "change": 0.405, "open": 5.6, "high": 5.6, "low": 5.58, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-09-21T12:55:47", "percent_change": 7.82608, "prev_day_close": 5.17500019073486}, {"option": "BMY261016P00057500", "bid": 0.21, "bid_size": 46.0, "ask": 0.34, "ask_size": 114.0, "iv": 0.2672, "open_interest": 1723.0, "volume": 14.0, "delta": -0.1278, "gamma": 0.0478, "vega": 0.0344, "theta": -0.0182, "rho": -0.0054, "theo": 0.2826, "change": -0.13, "open": 0.23, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:28:31", "percent_change": -36.1111, "prev_day_close": 0.359999999403954}, {"option": "BMY261016C00058000", "bid": 4.75, "bid_size": 20.0, "ask": 5.95, "ask_size": 20.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0481, "vega": 0.0228, "theta": -0.017, "rho": 0.0174, "theo": 4.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00058000", "bid": 0.28, "bid_size": 30.0, "ask": 0.49, "ask_size": 149.0, "iv": 0.2757, "open_interest": 0.0, "volume": 10.0, "delta": -0.1519, "gamma": 0.0546, "vega": 0.0386, "theta": -0.0202, "rho": -0.0063, "theo": 0.3456, "change": 0.31, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T09:39:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00059000", "bid": 3.8, "bid_size": 56.0, "ask": 4.9, "ask_size": 111.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0688, "vega": 0.0335, "theta": -0.0238, "rho": 0.0179, "theo": 3.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00059000", "bid": 0.43, "bid_size": 47.0, "ask": 0.68, "ask_size": 132.0, "iv": 0.2678, "open_interest": 0.0, "volume": 46.0, "delta": -0.2112, "gamma": 0.0689, "vega": 0.0472, "theta": -0.0244, "rho": -0.0087, "theo": 0.5138, "change": 0.44, "open": 0.46, "high": 0.46, "low": 0.4, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T14:53:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00060000", "bid": 3.0, "bid_size": 19.0, "ask": 3.45, "ask_size": 251.0, "iv": 0.2779, "open_interest": 285.0, "volume": 15.0, "delta": 0.7786, "gamma": 0.0897, "vega": 0.0469, "theta": -0.0305, "rho": 0.0196, "theo": 3.1135, "change": 0.06, "open": 3.61, "high": 3.61, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-21T15:58:55", "percent_change": 1.90476, "prev_day_close": 3.14999997615814}, {"option": "BMY261016P00060000", "bid": 0.67, "bid_size": 31.0, "ask": 0.81, "ask_size": 1.0, "iv": 0.2512, "open_interest": 1304.0, "volume": 42.0, "delta": -0.2864, "gamma": 0.0828, "vega": 0.0555, "theta": -0.0283, "rho": -0.0116, "theo": 0.7563, "change": -0.11, "open": 0.69, "high": 0.73, "low": 0.64, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T15:55:26", "percent_change": -13.0952, "prev_day_close": 0.840000003576279}, {"option": "BMY261016C00061000", "bid": 2.3, "bid_size": 29.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.2665, "open_interest": 0.0, "volume": 6.0, "delta": 0.6802, "gamma": 0.1053, "vega": 0.0553, "theta": -0.0351, "rho": 0.0189, "theo": 2.3879, "change": 2.5, "open": 2.76, "high": 2.76, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:31:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00061000", "bid": 0.96, "bid_size": 45.0, "ask": 1.36, "ask_size": 148.0, "iv": 0.2623, "open_interest": 0.0, "volume": 9.0, "delta": -0.3752, "gamma": 0.0938, "vega": 0.0616, "theta": -0.0312, "rho": -0.0148, "theo": 1.0887, "change": 1.05, "open": 0.92, "high": 1.05, "low": 0.92, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:41:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00062000", "bid": 1.74, "bid_size": 9.0, "ask": 2.02, "ask_size": 9.0, "iv": 0.2658, "open_interest": 0.0, "volume": 12.0, "delta": 0.5696, "gamma": 0.1123, "vega": 0.0617, "theta": -0.0368, "rho": 0.0174, "theo": 1.7728, "change": 1.95, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T15:27:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00062000", "bid": 1.4, "bid_size": 13.0, "ask": 1.79, "ask_size": 132.0, "iv": 0.2598, "open_interest": 0.0, "volume": 256.0, "delta": -0.4726, "gamma": 0.0998, "vega": 0.0645, "theta": -0.0326, "rho": -0.0181, "theo": 1.5224, "change": 1.33, "open": 1.37, "high": 1.41, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-09-21T14:30:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00062500", "bid": 1.44, "bid_size": 24.0, "ask": 1.59, "ask_size": 2.0, "iv": 0.2482, "open_interest": 1581.0, "volume": 26.0, "delta": 0.5138, "gamma": 0.1119, "vega": 0.0628, "theta": -0.0365, "rho": 0.017, "theo": 1.5127, "change": -0.005, "open": 1.78, "high": 2.0, "low": 1.58, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T15:54:55", "percent_change": -0.315456, "prev_day_close": 1.58499997854233}, {"option": "BMY261016P00062500", "bid": 1.63, "bid_size": 40.0, "ask": 1.84, "ask_size": 10.0, "iv": 0.241, "open_interest": 2276.0, "volume": 212.0, "delta": -0.5224, "gamma": 0.1004, "vega": 0.0645, "theta": -0.0326, "rho": -0.0196, "theo": 1.7795, "change": -0.3, "open": 1.55, "high": 1.7, "low": 1.33, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T14:29:03", "percent_change": -15.7895, "prev_day_close": 1.90000003576279}, {"option": "BMY261016C00063000", "bid": 1.23, "bid_size": 39.0, "ask": 1.36, "ask_size": 10.0, "iv": 0.2498, "open_interest": 0.0, "volume": 223.0, "delta": 0.4587, "gamma": 0.1094, "vega": 0.0632, "theta": -0.0355, "rho": 0.0163, "theo": 1.2806, "change": 1.37, "open": 1.4, "high": 1.71, "low": 1.35, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T15:57:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00063000", "bid": 1.86, "bid_size": 180.0, "ask": 2.13, "ask_size": 47.0, "iv": 0.2368, "open_interest": 0.0, "volume": 320.0, "delta": -0.5718, "gamma": 0.0993, "vega": 0.0635, "theta": -0.0321, "rho": -0.0211, "theo": 2.0627, "change": 1.97, "open": 1.91, "high": 1.97, "low": 1.85, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T15:50:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00064000", "bid": 0.53, "bid_size": 1233.0, "ask": 0.96, "ask_size": 31.0, "iv": 0.2211, "open_interest": 0.0, "volume": 3874.0, "delta": 0.3557, "gamma": 0.0992, "vega": 0.0598, "theta": -0.0321, "rho": 0.0135, "theo": 0.8996, "change": 1.0, "open": 1.19, "high": 1.26, "low": 0.97, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:58:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00064000", "bid": 2.22, "bid_size": 239.0, "ask": 2.81, "ask_size": 56.0, "iv": 0.2145, "open_interest": 0.0, "volume": 4.0, "delta": -0.666, "gamma": 0.0928, "vega": 0.059, "theta": -0.0298, "rho": -0.0233, "theo": 2.7047, "change": 2.54, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-09-21T09:32:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00065000", "bid": 0.6, "bid_size": 11.0, "ask": 0.72, "ask_size": 127.0, "iv": 0.2559, "open_interest": 3142.0, "volume": 840.0, "delta": 0.2667, "gamma": 0.085, "vega": 0.0533, "theta": -0.0274, "rho": 0.011, "theo": 0.6147, "change": -0.065, "open": 0.8, "high": 0.86, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:53:02", "percent_change": -9.77444, "prev_day_close": 0.66499999165535}, {"option": "BMY261016P00065000", "bid": 3.05, "bid_size": 457.0, "ask": 3.55, "ask_size": 95.0, "iv": 0.22, "open_interest": 1799.0, "volume": 10.0, "delta": -0.7499, "gamma": 0.0816, "vega": 0.0518, "theta": -0.026, "rho": -0.0252, "theo": 3.4354, "change": -0.395, "open": 3.0, "high": 3.23, "low": 3.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-21T12:44:42", "percent_change": -10.8966, "prev_day_close": 3.625}, {"option": "BMY261016C00066000", "bid": 0.36, "bid_size": 10.0, "ask": 0.52, "ask_size": 155.0, "iv": 0.2547, "open_interest": 0.0, "volume": 89.0, "delta": 0.1938, "gamma": 0.0696, "vega": 0.0449, "theta": -0.0224, "rho": 0.0082, "theo": 0.4093, "change": 0.51, "open": 0.54, "high": 0.59, "low": 0.49, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T14:18:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00066000", "bid": 3.7, "bid_size": 72.0, "ask": 5.15, "ask_size": 112.0, "iv": 0.2886, "open_interest": 0.0, "volume": 1.0, "delta": -0.8202, "gamma": 0.0678, "vega": 0.0428, "theta": -0.0214, "rho": -0.0262, "theo": 4.2416, "change": 3.95, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T12:39:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00067000", "bid": 0.25, "bid_size": 11.0, "ask": 0.4, "ask_size": 338.0, "iv": 0.2652, "open_interest": 0.0, "volume": 88.0, "delta": 0.137, "gamma": 0.0545, "vega": 0.0362, "theta": -0.0177, "rho": 0.0059, "theo": 0.2676, "change": 0.35, "open": 0.37, "high": 0.42, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:15:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00067000", "bid": 4.3, "bid_size": 111.0, "ask": 5.55, "ask_size": 68.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0534, "vega": 0.0336, "theta": -0.0167, "rho": -0.0266, "theo": 5.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00067500", "bid": 0.2, "bid_size": 15.0, "ask": 0.27, "ask_size": 137.0, "iv": 0.2567, "open_interest": 4664.0, "volume": 429.0, "delta": 0.1151, "gamma": 0.0478, "vega": 0.0322, "theta": -0.0157, "rho": 0.005, "theo": 0.2178, "change": -0.03, "open": 0.3, "high": 0.34, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:56:04", "percent_change": -11.5385, "prev_day_close": 0.259999997913837}, {"option": "BMY261016P00067500", "bid": 5.05, "bid_size": 260.0, "ask": 6.55, "ask_size": 427.0, "iv": 0.3188, "open_interest": 259.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0466, "vega": 0.0298, "theta": -0.0145, "rho": -0.027, "theo": 5.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-16T09:39:07", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "BMY261016C00068000", "bid": 0.13, "bid_size": 83.0, "ask": 0.25, "ask_size": 202.0, "iv": 0.2578, "open_interest": 0.0, "volume": 6.0, "delta": 0.0969, "gamma": 0.0416, "vega": 0.0285, "theta": -0.0139, "rho": 0.0042, "theo": 0.1786, "change": 0.25, "open": 0.26, "high": 0.32, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:07:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00068000", "bid": 5.25, "bid_size": 21.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0405, "vega": 0.0258, "theta": -0.0126, "rho": -0.0266, "theo": 6.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00069000", "bid": 0.03, "bid_size": 571.0, "ask": 0.21, "ask_size": 277.0, "iv": 0.2588, "open_interest": 0.0, "volume": 4.0, "delta": 0.0699, "gamma": 0.0316, "vega": 0.0224, "theta": -0.0111, "rho": 0.0031, "theo": 0.124, "change": 0.16, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:30:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00069000", "bid": 6.05, "bid_size": 24.0, "ask": 7.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0302, "vega": 0.0197, "theta": -0.0095, "rho": -0.0268, "theo": 6.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00070000", "bid": 0.09, "bid_size": 3.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.2726, "open_interest": 3422.0, "volume": 53.0, "delta": 0.0518, "gamma": 0.0241, "vega": 0.0178, "theta": -0.009, "rho": 0.0023, "theo": 0.0902, "change": -0.005, "open": 0.13, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:34:36", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "BMY261016P00070000", "bid": 7.45, "bid_size": 77.0, "ask": 8.05, "ask_size": 19.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0226, "vega": 0.0153, "theta": -0.0072, "rho": -0.0268, "theo": 7.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-15T11:38:08", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "BMY261016C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 4.0, "iv": 0.27, "open_interest": 0.0, "volume": 2.0, "delta": 0.0396, "gamma": 0.0186, "vega": 0.0144, "theta": -0.0075, "rho": 0.0017, "theo": 0.0684, "change": 0.06, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:30:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00071000", "bid": 8.05, "bid_size": 26.0, "ask": 9.05, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0171, "vega": 0.012, "theta": -0.0055, "rho": -0.0271, "theo": 8.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 301.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0146, "vega": 0.0118, "theta": -0.0064, "rho": 0.0014, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00072000", "bid": 8.95, "bid_size": 28.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0132, "vega": 0.0095, "theta": -0.0042, "rho": -0.027, "theo": 9.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00072500", "bid": 0.03, "bid_size": 12.0, "ask": 0.12, "ask_size": 665.0, "iv": 0.3211, "open_interest": 1604.0, "volume": 16.0, "delta": 0.0276, "gamma": 0.013, "vega": 0.0107, "theta": -0.0059, "rho": 0.0012, "theo": 0.048, "change": 0.025, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:10:54", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "BMY261016P00072500", "bid": 9.6, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0116, "vega": 0.0086, "theta": -0.0036, "rho": -0.0272, "theo": 10.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-09-01T13:01:21", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BMY261016C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 332.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0117, "vega": 0.0098, "theta": -0.0055, "rho": 0.0011, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00073000", "bid": 9.95, "bid_size": 10.0, "ask": 11.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0103, "vega": 0.0078, "theta": -0.0031, "rho": -0.0274, "theo": 10.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 286.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0094, "vega": 0.0083, "theta": -0.0048, "rho": 0.0009, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016P00074000", "bid": 10.95, "bid_size": 10.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0082, "vega": 0.0064, "theta": -0.0023, "rho": -0.0275, "theo": 11.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMY261016C00075000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3285, "open_interest": 1962.0, "volume": 21.0, "delta": 0.0168, "gamma": 0.0078, "vega": 0.0071, "theta": -0.0042, "rho": 0.0007, "theo": 0.0298, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:10:25", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "BMY261016P00075000", "bid": 12.15, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0066, "vega": 0.0053, "theta": -0.0016, "rho": -0.0278, "theo": 12.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-31T11:10:34", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "BMY261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3679, "open_interest": 25.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.005, "vega": 0.005, "theta": -0.0032, "rho": 0.0005, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T12:41:15", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "BMY261016P00077500", "bid": 14.2, "bid_size": 7.0, "ask": 15.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0041, "vega": 0.0036, "theta": -0.0002, "rho": -0.0283, "theo": 15.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "BMY261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.3885, "open_interest": 442.0, "volume": 12.0, "delta": 0.0078, "gamma": 0.0034, "vega": 0.0036, "theta": -0.0025, "rho": 0.0003, "theo": 0.0149, "change": -0.045, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:32:52", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "BMY261016P00080000", "bid": 16.2, "bid_size": 6.0, "ask": 18.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0027, "vega": 0.0026, "theta": 0.0, "rho": -0.0291, "theo": 17.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-08-18T10:54:20", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BMY261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 341.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0018, "vega": 0.0022, "theta": -0.0017, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261016P00085000", "bid": 20.75, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0013, "vega": 0.0015, "theta": 0.0, "rho": -0.0307, "theo": 22.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "BMY261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 117.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0014, "theta": -0.0012, "rho": 0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY261016P00090000", "bid": 26.75, "bid_size": 1.0, "ask": 28.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": -0.0324, "theo": 27.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "BMY261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 89.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY261016P00095000", "bid": 31.5, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0341, "theo": 32.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "BMY261023C00035000", "bid": 26.85, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 1.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0097, "theo": 27.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BMY261023P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 28.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0012, "vega": 0.0035, "theta": -0.0042, "rho": -0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BMY261023C00040000", "bid": 21.85, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 1.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0111, "theo": 22.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BMY261023P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 32.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0022, "vega": 0.0051, "theta": -0.005, "rho": -0.0006, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "BMY261023C00045000", "bid": 16.4, "bid_size": 10.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0014, "vega": 0.0016, "theta": 0.0, "rho": 0.0127, "theo": 17.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "BMY261023P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 344.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0042, "vega": 0.0077, "theta": -0.006, "rho": -0.0009, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "BMY261023C00050000", "bid": 11.9, "bid_size": 10.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0014, "rho": 0.0146, "theo": 12.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BMY261023P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.369, "open_interest": 36.0, "volume": 2.0, "delta": -0.0291, "gamma": 0.009, "vega": 0.0125, "theta": -0.0074, "rho": -0.0016, "theo": 0.0836, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:21:52", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261023C00052000", "bid": 9.9, "bid_size": 10.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0066, "vega": 0.0043, "theta": -0.0027, "rho": 0.0151, "theo": 10.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "BMY261023P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 110.0, "iv": 0.3449, "open_interest": 2.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0131, "vega": 0.0161, "theta": -0.0085, "rho": -0.0022, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-17T10:10:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMY261023C00053000", "bid": 8.9, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.009, "vega": 0.007, "theta": -0.0037, "rho": 0.0153, "theo": 9.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "BMY261023P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0162, "vega": 0.0187, "theta": -0.0093, "rho": -0.0026, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "BMY261023C00054000", "bid": 7.95, "bid_size": 10.0, "ask": 10.85, "ask_size": 10.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.013, "vega": 0.0081, "theta": -0.0054, "rho": 0.0164, "theo": 8.7345, "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": 9.20000004768372}, {"option": "BMY261023P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 355.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0205, "vega": 0.0224, "theta": -0.0106, "rho": -0.0032, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "BMY261023C00055000", "bid": 7.3, "bid_size": 20.0, "ask": 9.25, "ask_size": 30.0, "iv": 0.4892, "open_interest": 1.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.019, "vega": 0.0131, "theta": -0.0078, "rho": 0.0179, "theo": 7.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-09-08T10:17:09", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BMY261023P00055000", "bid": 0.01, "bid_size": 94.0, "ask": 0.36, "ask_size": 212.0, "iv": 0.2974, "open_interest": 41.0, "volume": 3.0, "delta": -0.0777, "gamma": 0.0262, "vega": 0.0274, "theta": -0.0124, "rho": -0.0042, "theo": 0.1969, "change": -0.14, "open": 0.18, "high": 0.19, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T13:51:10", "percent_change": -46.6667, "prev_day_close": 0.299999986775219}, {"option": "BMY261023C00056000", "bid": 6.2, "bid_size": 34.0, "ask": 7.85, "ask_size": 31.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0283, "vega": 0.0196, "theta": -0.0115, "rho": 0.0178, "theo": 6.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BMY261023P00056000", "bid": 0.14, "bid_size": 71.0, "ask": 2.33, "ask_size": 247.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0336, "vega": 0.0335, "theta": -0.0148, "rho": -0.0056, "theo": 0.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999996721745}, {"option": "BMY261023C00057000", "bid": 4.65, "bid_size": 20.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0408, "vega": 0.0275, "theta": -0.0163, "rho": 0.0194, "theo": 5.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "BMY261023P00057000", "bid": 0.27, "bid_size": 153.0, "ask": 0.48, "ask_size": 26.0, "iv": 0.2828, "open_interest": 17.0, "volume": 3.0, "delta": -0.1383, "gamma": 0.0427, "vega": 0.041, "theta": -0.0178, "rho": -0.0074, "theo": 0.3712, "change": -0.05, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:43:33", "percent_change": -11.9048, "prev_day_close": 0.419999986886978}, {"option": "BMY261023C00058000", "bid": 4.65, "bid_size": 49.0, "ask": 6.4, "ask_size": 57.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0556, "vega": 0.0388, "theta": -0.0218, "rho": 0.023, "theo": 4.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BMY261023P00058000", "bid": 0.39, "bid_size": 24.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.2698, "open_interest": 87.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0528, "vega": 0.0494, "theta": -0.0211, "rho": -0.0098, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T11:00:14", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "BMY261023C00059000", "bid": 3.65, "bid_size": 55.0, "ask": 4.85, "ask_size": 43.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0698, "vega": 0.0496, "theta": -0.027, "rho": 0.026, "theo": 4.107, "change": 0.0, "open": 0.0, "high": 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": "BMY261023P00059000", "bid": 0.58, "bid_size": 160.0, "ask": 0.87, "ask_size": 41.0, "iv": 0.27, "open_interest": 166.0, "volume": 6.0, "delta": -0.2421, "gamma": 0.0629, "vega": 0.0579, "theta": -0.0245, "rho": -0.0126, "theo": 0.7333, "change": -0.145, "open": 0.75, "high": 0.75, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T12:29:16", "percent_change": -17.5758, "prev_day_close": 0.825000017881394}, {"option": "BMY261023C00060000", "bid": 3.1, "bid_size": 54.0, "ask": 3.7, "ask_size": 72.0, "iv": 0.2772, "open_interest": 1.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.081, "vega": 0.0594, "theta": -0.0308, "rho": 0.0268, "theo": 3.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-18T13:15:18", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BMY261023P00060000", "bid": 0.85, "bid_size": 11.0, "ask": 1.11, "ask_size": 12.0, "iv": 0.2628, "open_interest": 240.0, "volume": 12.0, "delta": -0.3105, "gamma": 0.0722, "vega": 0.065, "theta": -0.0275, "rho": -0.0158, "theo": 1.0153, "change": -0.18, "open": 0.82, "high": 0.94, "low": 0.82, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T15:21:51", "percent_change": -16.2162, "prev_day_close": 1.10999998450279}, {"option": "BMY261023C00061000", "bid": 2.39, "bid_size": 64.0, "ask": 3.25, "ask_size": 158.0, "iv": 0.2876, "open_interest": 49.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0876, "vega": 0.067, "theta": -0.0328, "rho": 0.0265, "theo": 2.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T12:03:35", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BMY261023P00061000", "bid": 1.12, "bid_size": 85.0, "ask": 1.62, "ask_size": 121.0, "iv": 0.2651, "open_interest": 37.0, "volume": 2.0, "delta": -0.3872, "gamma": 0.0792, "vega": 0.0703, "theta": -0.0297, "rho": -0.0191, "theo": 1.3763, "change": -0.215, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T15:21:52", "percent_change": -14.4781, "prev_day_close": 1.48500001430511}, {"option": "BMY261023C00062000", "bid": 1.92, "bid_size": 56.0, "ask": 2.44, "ask_size": 54.0, "iv": 0.276, "open_interest": 5.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0894, "vega": 0.0714, "theta": -0.0331, "rho": 0.025, "theo": 2.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T12:07:37", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "BMY261023P00062000", "bid": 1.54, "bid_size": 344.0, "ask": 1.94, "ask_size": 81.0, "iv": 0.2532, "open_interest": 27.0, "volume": 8.0, "delta": -0.4689, "gamma": 0.0832, "vega": 0.0729, "theta": -0.0308, "rho": -0.0226, "theo": 1.8222, "change": -0.24, "open": 1.55, "high": 1.7, "low": 1.55, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-21T14:30:57", "percent_change": -12.4352, "prev_day_close": 1.92999994754791}, {"option": "BMY261023C00063000", "bid": 1.44, "bid_size": 25.0, "ask": 1.89, "ask_size": 45.0, "iv": 0.2706, "open_interest": 5.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0868, "vega": 0.0723, "theta": -0.0319, "rho": 0.0226, "theo": 1.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-18T11:22:08", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "BMY261023P00063000", "bid": 2.05, "bid_size": 96.0, "ask": 2.47, "ask_size": 59.0, "iv": 0.2504, "open_interest": 11.0, "volume": 0.0, "delta": -0.5519, "gamma": 0.0836, "vega": 0.0725, "theta": -0.0307, "rho": -0.0257, "theo": 2.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-09-16T14:49:08", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BMY261023C00064000", "bid": 1.07, "bid_size": 16.0, "ask": 1.53, "ask_size": 200.0, "iv": 0.2746, "open_interest": 27.0, "volume": 10.0, "delta": 0.3829, "gamma": 0.0813, "vega": 0.07, "theta": -0.0297, "rho": 0.0202, "theo": 1.2194, "change": 0.275, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T09:59:10", "percent_change": 22.449, "prev_day_close": 1.22500002384186}, {"option": "BMY261023P00064000", "bid": 1.69, "bid_size": 110.0, "ask": 4.1, "ask_size": 139.0, "iv": 0.2518, "open_interest": 6.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0805, "vega": 0.0692, "theta": -0.0293, "rho": -0.0283, "theo": 2.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-09-14T14:10:20", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "BMY261023C00065000", "bid": 0.77, "bid_size": 55.0, "ask": 1.02, "ask_size": 43.0, "iv": 0.2614, "open_interest": 13.0, "volume": 20.0, "delta": 0.3082, "gamma": 0.0738, "vega": 0.0648, "theta": -0.0269, "rho": 0.0166, "theo": 0.9047, "change": 0.045, "open": 1.05, "high": 1.15, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:41:51", "percent_change": 4.91803, "prev_day_close": 0.915000021457672}, {"option": "BMY261023P00065000", "bid": 2.35, "bid_size": 102.0, "ask": 4.85, "ask_size": 115.0, "iv": 0.252, "open_interest": 15.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0743, "vega": 0.0633, "theta": -0.0269, "rho": -0.0298, "theo": 3.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-09-17T15:19:55", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "BMY261023C00066000", "bid": 0.53, "bid_size": 106.0, "ask": 0.9, "ask_size": 297.0, "iv": 0.2728, "open_interest": 73.0, "volume": 5.0, "delta": 0.2427, "gamma": 0.0649, "vega": 0.0578, "theta": -0.0237, "rho": 0.0132, "theo": 0.6596, "change": 0.13, "open": 0.77, "high": 0.78, "low": 0.75, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T14:44:56", "percent_change": 20.0, "prev_day_close": 0.650000005960464}, {"option": "BMY261023P00066000", "bid": 4.0, "bid_size": 61.0, "ask": 4.75, "ask_size": 58.0, "iv": 0.2522, "open_interest": 2.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0659, "vega": 0.0556, "theta": -0.0237, "rho": -0.0307, "theo": 4.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T11:37:39", "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "BMY261023C00067000", "bid": 0.43, "bid_size": 7.0, "ask": 0.62, "ask_size": 151.0, "iv": 0.2743, "open_interest": 272.0, "volume": 15.0, "delta": 0.1877, "gamma": 0.0554, "vega": 0.05, "theta": -0.0203, "rho": 0.0103, "theo": 0.4758, "change": 0.06, "open": 0.5, "high": 0.66, "low": 0.5, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:22:22", "percent_change": 12.2449, "prev_day_close": 0.490000009536743}, {"option": "BMY261023P00067000", "bid": 4.5, "bid_size": 58.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0561, "vega": 0.047, "theta": -0.0201, "rho": -0.0311, "theo": 5.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "BMY261023C00068000", "bid": 0.3, "bid_size": 1.0, "ask": 0.42, "ask_size": 94.0, "iv": 0.2714, "open_interest": 752.0, "volume": 34.0, "delta": 0.1436, "gamma": 0.0459, "vega": 0.0422, "theta": -0.0172, "rho": 0.0079, "theo": 0.3436, "change": -0.01, "open": 0.39, "high": 0.59, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:57:12", "percent_change": -2.77778, "prev_day_close": 0.359999999403954}, {"option": "BMY261023P00068000", "bid": 5.45, "bid_size": 68.0, "ask": 6.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0462, "vega": 0.0388, "theta": -0.0166, "rho": -0.0309, "theo": 6.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "BMY261023C00069000", "bid": 0.15, "bid_size": 269.0, "ask": 0.32, "ask_size": 72.0, "iv": 0.2669, "open_interest": 43.0, "volume": 1.0, "delta": 0.111, "gamma": 0.0376, "vega": 0.0354, "theta": -0.0146, "rho": 0.0061, "theo": 0.2551, "change": 0.085, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T10:09:26", "percent_change": 28.8136, "prev_day_close": 0.294999994337559}, {"option": "BMY261023P00069000", "bid": 6.5, "bid_size": 21.0, "ask": 7.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0372, "vega": 0.0316, "theta": -0.0136, "rho": -0.0304, "theo": 7.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "BMY261023C00070000", "bid": 0.12, "bid_size": 338.0, "ask": 0.23, "ask_size": 93.0, "iv": 0.2732, "open_interest": 18.0, "volume": 7.0, "delta": 0.0874, "gamma": 0.0306, "vega": 0.0298, "theta": -0.0125, "rho": 0.0048, "theo": 0.1963, "change": -0.11, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:43:33", "percent_change": -35.4839, "prev_day_close": 0.310000002384186}, {"option": "BMY261023P00070000", "bid": 7.45, "bid_size": 21.0, "ask": 8.25, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0297, "vega": 0.0254, "theta": -0.0112, "rho": -0.0301, "theo": 8.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67499995231628}, {"option": "BMY261023C00071000", "bid": 0.1, "bid_size": 2.0, "ask": 1.15, "ask_size": 302.0, "iv": 0.422, "open_interest": 7.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0251, "vega": 0.0254, "theta": -0.011, "rho": 0.0039, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T11:59:27", "percent_change": 0.0, "prev_day_close": 0.339999992400408}, {"option": "BMY261023P00071000", "bid": 8.05, "bid_size": 25.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0239, "vega": 0.0208, "theta": -0.0093, "rho": -0.0299, "theo": 8.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "BMY261023C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 387.0, "iv": 0.3111, "open_interest": 50.0, "volume": 3.0, "delta": 0.0578, "gamma": 0.0208, "vega": 0.0218, "theta": -0.0097, "rho": 0.0032, "theo": 0.1287, "change": -0.115, "open": 0.18, "high": 0.18, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T13:51:10", "percent_change": -41.8182, "prev_day_close": 0.275000005960464}, {"option": "BMY261023P00072000", "bid": 9.15, "bid_size": 23.0, "ask": 10.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0193, "vega": 0.0175, "theta": -0.0078, "rho": -0.0298, "theo": 9.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "BMY261023C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 472.0, "iv": 0.4152, "open_interest": 50.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0174, "vega": 0.019, "theta": -0.0087, "rho": 0.0026, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-15T15:29:27", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "BMY261023P00073000", "bid": 10.0, "bid_size": 25.0, "ask": 11.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0159, "vega": 0.0148, "theta": -0.0066, "rho": -0.0296, "theo": 10.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BMY261023C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 68.0, "iv": 0.4675, "open_interest": 25.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0147, "vega": 0.0167, "theta": -0.0079, "rho": 0.0022, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T10:07:15", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "BMY261023P00074000", "bid": 10.95, "bid_size": 10.0, "ask": 12.95, "ask_size": 11.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0132, "vega": 0.0127, "theta": -0.0056, "rho": -0.0294, "theo": 11.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BMY261023C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 37.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0126, "vega": 0.0148, "theta": -0.0073, "rho": 0.0019, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BMY261023P00075000", "bid": 11.95, "bid_size": 33.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0111, "vega": 0.0111, "theta": -0.0048, "rho": -0.0297, "theo": 12.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "BMY261023C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 31.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0108, "vega": 0.0132, "theta": -0.0067, "rho": 0.0017, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BMY261023P00076000", "bid": 12.95, "bid_size": 10.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0094, "vega": 0.0096, "theta": -0.0041, "rho": -0.0299, "theo": 13.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "BMY261023C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 32.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0094, "vega": 0.0119, "theta": -0.0062, "rho": 0.0015, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "BMY261023P00077000", "bid": 13.75, "bid_size": 10.0, "ask": 16.05, "ask_size": 1.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.008, "vega": 0.0086, "theta": -0.0035, "rho": -0.0297, "theo": 14.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BMY261023C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 39.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0082, "vega": 0.0108, "theta": -0.0058, "rho": 0.0013, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "BMY261023P00078000", "bid": 14.9, "bid_size": 10.0, "ask": 17.6, "ask_size": 10.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0069, "vega": 0.0075, "theta": -0.0029, "rho": -0.03, "theo": 15.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BMY261023C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 28.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0073, "vega": 0.0098, "theta": -0.0054, "rho": 0.0012, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BMY261023P00079000", "bid": 15.9, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.006, "vega": 0.0067, "theta": -0.0024, "rho": -0.0302, "theo": 16.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1749997138977}, {"option": "BMY261023C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 37.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0064, "vega": 0.009, "theta": -0.0051, "rho": 0.001, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "BMY261023P00080000", "bid": 16.9, "bid_size": 10.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0053, "vega": 0.0061, "theta": -0.002, "rho": -0.0305, "theo": 17.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3249998092651}, {"option": "BMY261030C00035000", "bid": 26.85, "bid_size": 1.0, "ask": 29.4, "ask_size": 1.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0098, "theo": 27.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "BMY261030P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 118.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0013, "vega": 0.0041, "theta": -0.0037, "rho": -0.0005, "theo": 0.0379, "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": 0.0450000017881393}, {"option": "BMY261030C00040000", "bid": 21.8, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 1.1158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0111, "theo": 22.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BMY261030P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 61.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0023, "vega": 0.006, "theta": -0.0045, "rho": -0.0008, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261030C00045000", "bid": 17.3, "bid_size": 10.0, "ask": 19.1, "ask_size": 25.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0016, "vega": 0.0015, "theta": 0.0, "rho": 0.0129, "theo": 17.7001, "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": 17.5999999046326}, {"option": "BMY261030P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 349.0, "iv": 0.4786, "open_interest": 6.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0044, "vega": 0.0092, "theta": -0.0055, "rho": -0.0012, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T09:53:44", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BMY261030C00050000", "bid": 11.85, "bid_size": 13.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0054, "vega": 0.0048, "theta": -0.0025, "rho": 0.0149, "theo": 12.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "BMY261030P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 361.0, "iv": 0.4254, "open_interest": 8.0, "volume": 1.0, "delta": -0.0358, "gamma": 0.01, "vega": 0.0164, "theta": -0.0076, "rho": -0.0024, "theo": 0.1127, "change": 0.04, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T11:00:07", "percent_change": 80.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261030C00052000", "bid": 9.85, "bid_size": 10.0, "ask": 12.2, "ask_size": 13.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0107, "vega": 0.0092, "theta": -0.0056, "rho": 0.0168, "theo": 10.7369, "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": 10.6500000953674}, {"option": "BMY261030P00052000", "bid": 0.04, "bid_size": 106.0, "ask": 0.48, "ask_size": 360.0, "iv": 0.3929, "open_interest": 6.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0152, "vega": 0.0228, "theta": -0.0099, "rho": -0.0036, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T09:53:44", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "BMY261030C00053000", "bid": 8.85, "bid_size": 24.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0153, "vega": 0.013, "theta": -0.0083, "rho": 0.0193, "theo": 9.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "BMY261030P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 299.0, "iv": 0.3604, "open_interest": 2.0, "volume": 1.0, "delta": -0.069, "gamma": 0.0189, "vega": 0.0274, "theta": -0.0117, "rho": -0.0046, "theo": 0.2174, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:00:07", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "BMY261030C00054000", "bid": 8.3, "bid_size": 21.0, "ask": 10.05, "ask_size": 21.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0216, "vega": 0.0201, "theta": -0.0118, "rho": 0.0228, "theo": 8.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BMY261030P00054000", "bid": 0.1, "bid_size": 145.0, "ask": 0.6, "ask_size": 310.0, "iv": 0.3549, "open_interest": 3.0, "volume": 1.0, "delta": -0.0889, "gamma": 0.0236, "vega": 0.033, "theta": -0.0139, "rho": -0.0059, "theo": 0.2872, "change": -0.075, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T10:59:36", "percent_change": -23.8095, "prev_day_close": 0.314999997615814}, {"option": "BMY261030C00055000", "bid": 7.55, "bid_size": 27.0, "ask": 8.75, "ask_size": 28.0, "iv": 0.4146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0293, "vega": 0.0288, "theta": -0.016, "rho": 0.027, "theo": 7.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-09-15T11:56:56", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BMY261030P00055000", "bid": 0.27, "bid_size": 65.0, "ask": 0.53, "ask_size": 190.0, "iv": 0.3338, "open_interest": 3.0, "volume": 1.0, "delta": -0.1149, "gamma": 0.029, "vega": 0.0397, "theta": -0.0165, "rho": -0.0076, "theo": 0.3856, "change": -0.025, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T10:59:36", "percent_change": -6.17284, "prev_day_close": 0.405000001192093}, {"option": "BMY261030C00056000", "bid": 6.35, "bid_size": 49.0, "ask": 8.1, "ask_size": 50.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0377, "vega": 0.0377, "theta": -0.0206, "rho": 0.0261, "theo": 6.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BMY261030P00056000", "bid": 0.21, "bid_size": 381.0, "ask": 0.65, "ask_size": 108.0, "iv": 0.3058, "open_interest": 10.0, "volume": 9.0, "delta": -0.1474, "gamma": 0.035, "vega": 0.0472, "theta": -0.0194, "rho": -0.0097, "theo": 0.5183, "change": -0.11, "open": 0.44, "high": 0.46, "low": 0.44, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T13:27:54", "percent_change": -19.2982, "prev_day_close": 0.570000007748604}, {"option": "BMY261030C00057000", "bid": 5.55, "bid_size": 56.0, "ask": 7.05, "ask_size": 72.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0458, "vega": 0.0462, "theta": -0.0247, "rho": 0.03, "theo": 6.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "BMY261030P00057000", "bid": 0.51, "bid_size": 128.0, "ask": 0.98, "ask_size": 280.0, "iv": 0.3314, "open_interest": 62.0, "volume": 0.0, "delta": -0.1867, "gamma": 0.0413, "vega": 0.055, "theta": -0.0225, "rho": -0.0122, "theo": 0.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-09-18T13:28:47", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "BMY261030C00058000", "bid": 4.55, "bid_size": 114.0, "ask": 6.45, "ask_size": 143.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0527, "vega": 0.0549, "theta": -0.0281, "rho": 0.0334, "theo": 5.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "BMY261030P00058000", "bid": 0.68, "bid_size": 473.0, "ask": 1.0, "ask_size": 91.0, "iv": 0.3068, "open_interest": 91.0, "volume": 1.0, "delta": -0.2325, "gamma": 0.0475, "vega": 0.0622, "theta": -0.0254, "rho": -0.015, "theo": 0.9121, "change": -0.17, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T10:29:03", "percent_change": -17.1717, "prev_day_close": 0.989999979734421}, {"option": "BMY261030C00059000", "bid": 3.3, "bid_size": 265.0, "ask": 5.85, "ask_size": 228.0, "iv": 0.3226, "open_interest": 4.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0581, "vega": 0.0644, "theta": -0.0306, "rho": 0.0358, "theo": 4.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-09-10T11:06:57", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BMY261030P00059000", "bid": 0.99, "bid_size": 213.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3027, "open_interest": 164.0, "volume": 1.0, "delta": -0.2844, "gamma": 0.0533, "vega": 0.0688, "theta": -0.0281, "rho": -0.0181, "theo": 1.1848, "change": -0.16, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T14:39:16", "percent_change": -12.9032, "prev_day_close": 1.24000000953674}, {"option": "BMY261030C00060000", "bid": 3.5, "bid_size": 227.0, "ask": 4.6, "ask_size": 282.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.062, "vega": 0.0719, "theta": -0.0321, "rho": 0.0367, "theo": 3.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-09-18T09:41:36", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BMY261030P00060000", "bid": 1.35, "bid_size": 28.0, "ask": 1.66, "ask_size": 59.0, "iv": 0.3126, "open_interest": 73.0, "volume": 4.0, "delta": -0.3409, "gamma": 0.0581, "vega": 0.0744, "theta": -0.0303, "rho": -0.0213, "theo": 1.514, "change": -0.225, "open": 1.32, "high": 1.35, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:30:17", "percent_change": -14.2857, "prev_day_close": 1.57499998807907}, {"option": "BMY261030C00061000", "bid": 3.05, "bid_size": 79.0, "ask": 3.7, "ask_size": 209.0, "iv": 0.3303, "open_interest": 2.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0643, "vega": 0.0772, "theta": -0.0329, "rho": 0.036, "theo": 3.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-09-15T13:24:41", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BMY261030P00061000", "bid": 1.65, "bid_size": 200.0, "ask": 2.12, "ask_size": 265.0, "iv": 0.3091, "open_interest": 10.0, "volume": 2.0, "delta": -0.4018, "gamma": 0.062, "vega": 0.0783, "theta": -0.0319, "rho": -0.0246, "theo": 1.9058, "change": -0.185, "open": 1.83, "high": 1.83, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T13:27:54", "percent_change": -9.41476, "prev_day_close": 1.9650000333786}, {"option": "BMY261030C00062000", "bid": 2.37, "bid_size": 196.0, "ask": 3.15, "ask_size": 306.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0652, "vega": 0.0801, "theta": -0.033, "rho": 0.034, "theo": 2.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BMY261030P00062000", "bid": 2.03, "bid_size": 192.0, "ask": 2.7, "ask_size": 115.0, "iv": 0.3102, "open_interest": 1.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0643, "vega": 0.0804, "theta": -0.0327, "rho": -0.0278, "theo": 2.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-17T12:13:27", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "BMY261030C00063000", "bid": 2.14, "bid_size": 5.0, "ask": 2.54, "ask_size": 137.0, "iv": 0.326, "open_interest": 19.0, "volume": 3.0, "delta": 0.4815, "gamma": 0.0647, "vega": 0.0807, "theta": -0.0325, "rho": 0.031, "theo": 2.1999, "change": 0.35, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T09:39:36", "percent_change": 15.6951, "prev_day_close": 2.2299998998642}, {"option": "BMY261030P00063000", "bid": 2.55, "bid_size": 352.0, "ask": 3.1, "ask_size": 220.0, "iv": 0.3007, "open_interest": 3.0, "volume": 2.0, "delta": -0.5295, "gamma": 0.065, "vega": 0.0804, "theta": -0.0327, "rho": -0.0307, "theo": 2.8884, "change": -0.245, "open": 2.7, "high": 2.72, "low": 2.7, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T14:57:23", "percent_change": -8.26307, "prev_day_close": 2.9650000333786}, {"option": "BMY261030C00064000", "bid": 1.71, "bid_size": 10.0, "ask": 2.12, "ask_size": 166.0, "iv": 0.3241, "open_interest": 4.0, "volume": 4.0, "delta": 0.4189, "gamma": 0.063, "vega": 0.0792, "theta": -0.0315, "rho": 0.0275, "theo": 1.7856, "change": 0.17, "open": 1.99, "high": 2.0, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T14:14:55", "percent_change": 9.39227, "prev_day_close": 1.81000000238419}, {"option": "BMY261030P00064000", "bid": 3.1, "bid_size": 302.0, "ask": 4.7, "ask_size": 379.0, "iv": 0.361, "open_interest": 21.0, "volume": 11.0, "delta": -0.5928, "gamma": 0.0641, "vega": 0.0784, "theta": -0.032, "rho": -0.0334, "theo": 3.4803, "change": -0.475, "open": 3.24, "high": 3.24, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T10:59:58", "percent_change": -13.2867, "prev_day_close": 3.57499992847443}, {"option": "BMY261030C00065000", "bid": 1.24, "bid_size": 272.0, "ask": 1.71, "ask_size": 291.0, "iv": 0.3127, "open_interest": 29.0, "volume": 27.0, "delta": 0.3595, "gamma": 0.06, "vega": 0.0759, "theta": -0.03, "rho": 0.0239, "theo": 1.4342, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:58:49", "percent_change": 8.22133e-07, "prev_day_close": 1.44999998807907}, {"option": "BMY261030P00065000", "bid": 3.7, "bid_size": 205.0, "ask": 4.35, "ask_size": 278.0, "iv": 0.2923, "open_interest": 2.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0616, "vega": 0.0744, "theta": -0.0305, "rho": -0.0352, "theo": 4.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T15:45:32", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BMY261030C00066000", "bid": 1.06, "bid_size": 10.0, "ask": 1.35, "ask_size": 149.0, "iv": 0.3163, "open_interest": 31.0, "volume": 2.0, "delta": 0.3045, "gamma": 0.056, "vega": 0.0712, "theta": -0.028, "rho": 0.0203, "theo": 1.1406, "change": -0.035, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:23:44", "percent_change": -2.95358, "prev_day_close": 1.18499994277954}, {"option": "BMY261030P00066000", "bid": 4.0, "bid_size": 209.0, "ask": 5.15, "ask_size": 99.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0577, "vega": 0.0693, "theta": -0.0285, "rho": -0.0366, "theo": 4.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "BMY261030C00067000", "bid": 0.74, "bid_size": 142.0, "ask": 1.01, "ask_size": 57.0, "iv": 0.3039, "open_interest": 238.0, "volume": 3.0, "delta": 0.2548, "gamma": 0.0512, "vega": 0.0654, "theta": -0.0256, "rho": 0.0171, "theo": 0.8991, "change": 0.215, "open": 1.05, "high": 1.13, "low": 1.05, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T11:06:58", "percent_change": 23.4973, "prev_day_close": 0.91499999165535}, {"option": "BMY261030P00067000", "bid": 4.15, "bid_size": 102.0, "ask": 6.75, "ask_size": 67.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0529, "vega": 0.0626, "theta": -0.026, "rho": -0.0374, "theo": 5.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "BMY261030C00068000", "bid": 0.63, "bid_size": 47.0, "ask": 0.87, "ask_size": 62.0, "iv": 0.3163, "open_interest": 41.0, "volume": 20.0, "delta": 0.2108, "gamma": 0.046, "vega": 0.059, "theta": -0.023, "rho": 0.0142, "theo": 0.7043, "change": 0.045, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T11:33:07", "percent_change": 6.04027, "prev_day_close": 0.745000004768372}, {"option": "BMY261030P00068000", "bid": 5.5, "bid_size": 74.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0473, "vega": 0.0556, "theta": -0.0232, "rho": -0.0371, "theo": 6.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BMY261030C00069000", "bid": 0.45, "bid_size": 57.0, "ask": 0.66, "ask_size": 104.0, "iv": 0.311, "open_interest": 12.0, "volume": 25.0, "delta": 0.1732, "gamma": 0.0405, "vega": 0.0524, "theta": -0.0205, "rho": 0.0117, "theo": 0.5512, "change": 0.07, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T13:18:28", "percent_change": 11.6667, "prev_day_close": 0.599999994039536}, {"option": "BMY261030P00069000", "bid": 6.5, "bid_size": 57.0, "ask": 7.55, "ask_size": 68.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0415, "vega": 0.0483, "theta": -0.0204, "rho": -0.0369, "theo": 7.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "BMY261030C00070000", "bid": 0.21, "bid_size": 459.0, "ask": 0.51, "ask_size": 37.0, "iv": 0.2967, "open_interest": 94.0, "volume": 11.0, "delta": 0.1417, "gamma": 0.0351, "vega": 0.046, "theta": -0.018, "rho": 0.0095, "theo": 0.4325, "change": -0.15, "open": 0.5, "high": 0.54, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:37:31", "percent_change": -28.8462, "prev_day_close": 0.520000010728836}, {"option": "BMY261030P00070000", "bid": 7.5, "bid_size": 67.0, "ask": 8.65, "ask_size": 69.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0357, "vega": 0.0412, "theta": -0.0176, "rho": -0.0361, "theo": 8.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BMY261030C00071000", "bid": 0.25, "bid_size": 20.0, "ask": 0.61, "ask_size": 93.0, "iv": 0.3384, "open_interest": 15.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0303, "vega": 0.0404, "theta": -0.016, "rho": 0.0079, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T12:27:38", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BMY261030P00071000", "bid": 8.35, "bid_size": 20.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0303, "vega": 0.0351, "theta": -0.0152, "rho": -0.0355, "theo": 9.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BMY261030C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 477.0, "iv": 0.3163, "open_interest": 2.0, "volume": 1.0, "delta": 0.0971, "gamma": 0.026, "vega": 0.0354, "theta": -0.0142, "rho": 0.0065, "theo": 0.2816, "change": -0.1, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -30.303, "prev_day_close": 0.329999998211861}, {"option": "BMY261030P00072000", "bid": 9.2, "bid_size": 23.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0256, "vega": 0.0298, "theta": -0.013, "rho": -0.0348, "theo": 10.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BMY261030C00073000", "bid": 0.01, "bid_size": 353.0, "ask": 0.31, "ask_size": 255.0, "iv": 0.3048, "open_interest": 57.0, "volume": 5.0, "delta": 0.0817, "gamma": 0.0223, "vega": 0.0312, "theta": -0.0127, "rho": 0.0055, "theo": 0.2337, "change": 0.015, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T10:58:19", "percent_change": 6.66666, "prev_day_close": 0.225000008940697}, {"option": "BMY261030P00073000", "bid": 10.25, "bid_size": 29.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0216, "vega": 0.0255, "theta": -0.0112, "rho": -0.0343, "theo": 11.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "BMY261030C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 203.0, "iv": 0.3331, "open_interest": 4.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0193, "vega": 0.0276, "theta": -0.0115, "rho": 0.0047, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T13:48:44", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "BMY261030P00074000", "bid": 11.0, "bid_size": 31.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0183, "vega": 0.0217, "theta": -0.0097, "rho": -0.0338, "theo": 11.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "BMY261030C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 213.0, "iv": 0.351, "open_interest": 2.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0167, "vega": 0.0246, "theta": -0.0105, "rho": 0.004, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T13:48:44", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "BMY261030P00075000", "bid": 12.0, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0155, "vega": 0.0189, "theta": -0.0084, "rho": -0.0331, "theo": 12.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BMY261030C00076000", "bid": 0.03, "bid_size": 35.0, "ask": 0.26, "ask_size": 58.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0146, "vega": 0.022, "theta": -0.0096, "rho": 0.0035, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999994896352}, {"option": "BMY261030P00076000", "bid": 12.85, "bid_size": 1.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0133, "vega": 0.0163, "theta": -0.0073, "rho": -0.0326, "theo": 13.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "BMY261030C00077000", "bid": 0.02, "bid_size": 20.0, "ask": 0.23, "ask_size": 42.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0128, "vega": 0.0198, "theta": -0.0088, "rho": 0.003, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "BMY261030P00077000", "bid": 13.7, "bid_size": 1.0, "ask": 16.05, "ask_size": 1.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0114, "vega": 0.0143, "theta": -0.0063, "rho": -0.0327, "theo": 14.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BMY261030C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 27.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0089, "vega": 0.0149, "theta": -0.0071, "rho": 0.0021, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "BMY261030P00080000", "bid": 16.25, "bid_size": 1.0, "ask": 19.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0075, "vega": 0.0099, "theta": -0.0041, "rho": -0.0323, "theo": 17.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "BMY261120C00035000", "bid": 26.9, "bid_size": 1.0, "ask": 29.65, "ask_size": 1.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0098, "theo": 27.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "BMY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 15.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0012, "vega": 0.0049, "theta": -0.0024, "rho": -0.0007, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BMY261120C00040000", "bid": 21.8, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.8974, "open_interest": 7.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0111, "theo": 22.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.95, "last_trade_time": "2026-09-08T14:42:57", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BMY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 46.0, "iv": 0.5959, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0023, "vega": 0.0074, "theta": -0.0029, "rho": -0.0012, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-04T14:33:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261120C00045000", "bid": 16.3, "bid_size": 10.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.6335, "open_interest": 8.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0016, "vega": 0.0021, "theta": 0.0, "rho": 0.0131, "theo": 17.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-09-17T10:33:06", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "BMY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 192.0, "iv": 0.4637, "open_interest": 41.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0046, "vega": 0.012, "theta": -0.0038, "rho": -0.002, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T13:09:04", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BMY261120C00050000", "bid": 11.85, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.4962, "open_interest": 6.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0101, "vega": 0.0127, "theta": -0.0044, "rho": 0.0254, "theo": 12.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.08, "last_trade_time": "2026-09-08T14:35:23", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "BMY261120P00050000", "bid": 0.09, "bid_size": 172.0, "ask": 0.27, "ask_size": 348.0, "iv": 0.3441, "open_interest": 54.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0116, "vega": 0.0259, "theta": -0.0071, "rho": -0.005, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T11:08:33", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "BMY261120C00055000", "bid": 7.45, "bid_size": 50.0, "ask": 9.05, "ask_size": 60.0, "iv": 0.3451, "open_interest": 2.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0322, "vega": 0.0569, "theta": -0.0172, "rho": 0.0632, "theo": 8.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-16T14:23:38", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "BMY261120P00055000", "bid": 0.56, "bid_size": 247.0, "ask": 0.88, "ask_size": 529.0, "iv": 0.3312, "open_interest": 5010.0, "volume": 11.0, "delta": -0.1546, "gamma": 0.029, "vega": 0.0604, "theta": -0.0162, "rho": -0.0158, "theo": 0.6941, "change": -0.175, "open": 0.66, "high": 0.66, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T14:32:24", "percent_change": -21.7391, "prev_day_close": 0.804999977350235}, {"option": "BMY261120C00057500", "bid": 5.85, "bid_size": 155.0, "ask": 6.75, "ask_size": 169.0, "iv": 0.3362, "open_interest": 37.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0398, "vega": 0.0786, "theta": -0.0213, "rho": 0.0677, "theo": 6.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T13:29:54", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BMY261120P00057500", "bid": 1.13, "bid_size": 114.0, "ask": 1.36, "ask_size": 183.0, "iv": 0.322, "open_interest": 195.0, "volume": 99.0, "delta": -0.2464, "gamma": 0.039, "vega": 0.0795, "theta": -0.0214, "rho": -0.0246, "theo": 1.2598, "change": -0.165, "open": 1.17, "high": 1.2, "low": 1.12, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:26:30", "percent_change": -12.3595, "prev_day_close": 1.33499997854233}, {"option": "BMY261120C00060000", "bid": 3.45, "bid_size": 679.0, "ask": 5.25, "ask_size": 533.0, "iv": 0.3001, "open_interest": 102.0, "volume": 10.0, "delta": 0.6473, "gamma": 0.0462, "vega": 0.0936, "theta": -0.0245, "rho": 0.0613, "theo": 4.5383, "change": 0.375, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T09:53:46", "percent_change": 8.37989, "prev_day_close": 4.47499990463257}, {"option": "BMY261120P00060000", "bid": 1.92, "bid_size": 100.0, "ask": 2.3, "ask_size": 339.0, "iv": 0.3224, "open_interest": 463.0, "volume": 10.0, "delta": -0.3586, "gamma": 0.047, "vega": 0.0938, "theta": -0.0253, "rho": -0.0348, "theo": 2.0906, "change": -0.11, "open": 1.96, "high": 2.05, "low": 1.96, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T15:58:46", "percent_change": -5.09259, "prev_day_close": 2.1599999666214}, {"option": "BMY261120C00062500", "bid": 3.15, "bid_size": 10.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3219, "open_interest": 524.0, "volume": 36.0, "delta": 0.5257, "gamma": 0.0497, "vega": 0.1002, "theta": -0.0261, "rho": 0.0508, "theo": 3.1779, "change": -0.015, "open": 3.6, "high": 3.6, "low": 3.21, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -0.465117, "prev_day_close": 3.22500002384186}, {"option": "BMY261120P00062500", "bid": 3.0, "bid_size": 240.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.3091, "open_interest": 3140.0, "volume": 30.0, "delta": -0.4832, "gamma": 0.0512, "vega": 0.0999, "theta": -0.0269, "rho": -0.0443, "theo": 3.2307, "change": -0.2, "open": 3.0, "high": 3.15, "low": 2.98, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:56:15", "percent_change": -5.97015, "prev_day_close": 3.35000002384186}, {"option": "BMY261120C00065000", "bid": 2.1, "bid_size": 8.0, "ask": 2.32, "ask_size": 160.0, "iv": 0.3232, "open_interest": 2523.0, "volume": 118.0, "delta": 0.4055, "gamma": 0.0485, "vega": 0.0976, "theta": -0.0255, "rho": 0.0397, "theo": 2.1444, "change": 0.075, "open": 2.2, "high": 2.5, "low": 2.17, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T15:58:55", "percent_change": 3.51288, "prev_day_close": 2.13499999046326}, {"option": "BMY261120P00065000", "bid": 4.45, "bid_size": 151.0, "ask": 4.9, "ask_size": 132.0, "iv": 0.3132, "open_interest": 333.0, "volume": 13.0, "delta": -0.6077, "gamma": 0.0505, "vega": 0.096, "theta": -0.0262, "rho": -0.0517, "theo": 4.7066, "change": -0.35, "open": 4.2, "high": 4.45, "low": 4.2, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T14:16:18", "percent_change": -7.29167, "prev_day_close": 4.79999995231628}, {"option": "BMY261120C00067500", "bid": 1.31, "bid_size": 50.0, "ask": 1.56, "ask_size": 286.0, "iv": 0.3213, "open_interest": 699.0, "volume": 89.0, "delta": 0.2986, "gamma": 0.0432, "vega": 0.0875, "theta": -0.0229, "rho": 0.0294, "theo": 1.4044, "change": 0.08, "open": 1.35, "high": 1.62, "low": 1.35, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T15:04:44", "percent_change": 5.71428, "prev_day_close": 1.40000003576279}, {"option": "BMY261120P00067500", "bid": 6.1, "bid_size": 184.0, "ask": 7.6, "ask_size": 455.0, "iv": 0.36, "open_interest": 90.0, "volume": 4.0, "delta": -0.7197, "gamma": 0.0455, "vega": 0.0843, "theta": -0.0235, "rho": -0.0553, "theo": 6.4868, "change": -0.44, "open": 6.26, "high": 6.26, "low": 6.26, "tick": "no_change", "last_trade_price": 6.26, "last_trade_time": "2026-09-21T13:25:27", "percent_change": -6.56716, "prev_day_close": 6.70000004768372}, {"option": "BMY261120C00070000", "bid": 0.82, "bid_size": 16.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.3185, "open_interest": 11042.0, "volume": 799.0, "delta": 0.2106, "gamma": 0.0357, "vega": 0.0731, "theta": -0.0191, "rho": 0.0209, "theo": 0.8907, "change": -0.01, "open": 1.02, "high": 1.06, "low": 0.7, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -1.12359, "prev_day_close": 0.889999985694885}, {"option": "BMY261120P00070000", "bid": 6.85, "bid_size": 94.0, "ask": 9.1, "ask_size": 86.0, "iv": 0.2122, "open_interest": 49.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.0379, "vega": 0.0666, "theta": -0.0193, "rho": -0.0535, "theo": 8.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T09:30:11", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BMY261120C00072500", "bid": 0.5, "bid_size": 23.0, "ask": 0.66, "ask_size": 143.0, "iv": 0.3265, "open_interest": 819.0, "volume": 29.0, "delta": 0.1434, "gamma": 0.0278, "vega": 0.0575, "theta": -0.015, "rho": 0.0142, "theo": 0.5521, "change": -0.03, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T15:17:28", "percent_change": -4.83871, "prev_day_close": 0.620000004768372}, {"option": "BMY261120P00072500", "bid": 9.85, "bid_size": 67.0, "ask": 10.85, "ask_size": 68.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.029, "vega": 0.0489, "theta": -0.0145, "rho": -0.0499, "theo": 10.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-08-21T11:20:02", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "BMY261120C00075000", "bid": 0.24, "bid_size": 314.0, "ask": 0.45, "ask_size": 261.0, "iv": 0.3261, "open_interest": 1928.0, "volume": 38.0, "delta": 0.0973, "gamma": 0.0208, "vega": 0.044, "theta": -0.0116, "rho": 0.0097, "theo": 0.3496, "change": 0.045, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T13:36:29", "percent_change": 12.6761, "prev_day_close": 0.354999996721745}, {"option": "BMY261120P00075000", "bid": 12.15, "bid_size": 25.0, "ask": 13.15, "ask_size": 33.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0206, "vega": 0.0335, "theta": -0.0099, "rho": -0.0454, "theo": 13.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-09-10T09:30:05", "percent_change": 0.0, "prev_day_close": 13.2250003814697}, {"option": "BMY261120C00077500", "bid": 0.14, "bid_size": 295.0, "ask": 0.36, "ask_size": 516.0, "iv": 0.3423, "open_interest": 99.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0153, "vega": 0.0335, "theta": -0.009, "rho": 0.0067, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-18T13:58:07", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "BMY261120P00077500", "bid": 14.55, "bid_size": 20.0, "ask": 15.55, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.014, "vega": 0.0224, "theta": -0.0063, "rho": -0.0406, "theo": 15.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BMY261120C00080000", "bid": 0.07, "bid_size": 310.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.326, "open_interest": 206.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0113, "vega": 0.0259, "theta": -0.0072, "rho": 0.0048, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-17T10:57:06", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "BMY261120P00080000", "bid": 16.6, "bid_size": 10.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0094, "vega": 0.0148, "theta": -0.0036, "rho": -0.0379, "theo": 17.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-08-19T10:40:30", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "BMY261120C00085000", "bid": 0.05, "bid_size": 2.0, "ask": 0.17, "ask_size": 638.0, "iv": 0.3895, "open_interest": 102.0, "volume": 40.0, "delta": 0.0277, "gamma": 0.0066, "vega": 0.0165, "theta": -0.0049, "rho": 0.0027, "theo": 0.0923, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:35:08", "percent_change": -3.08667e-06, "prev_day_close": 0.0700000021606684}, {"option": "BMY261120P00085000", "bid": 21.45, "bid_size": 10.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0044, "vega": 0.007, "theta": -0.0002, "rho": -0.0338, "theo": 22.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "BMY261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 200.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0042, "vega": 0.0112, "theta": -0.0036, "rho": 0.0017, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BMY261120P00090000", "bid": 25.85, "bid_size": 10.0, "ask": 28.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0022, "vega": 0.0038, "theta": 0.0, "rho": -0.034, "theo": 27.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9250001907349}, {"option": "BMY261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 31.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0027, "rho": 0.0012, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "BMY261120P00095000", "bid": 30.85, "bid_size": 1.0, "ask": 33.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0012, "vega": 0.002, "theta": 0.0, "rho": -0.0355, "theo": 32.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "BMY261218C00023000", "bid": 39.35, "bid_size": 1.0, "ask": 40.95, "ask_size": 1.0, "iv": 1.4263, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0063, "theo": 39.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-26T14:36:57", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "BMY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8041, "open_interest": 421.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0012, "rho": -0.0005, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:13:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMY261218C00025000", "bid": 36.85, "bid_size": 10.0, "ask": 39.8, "ask_size": 10.0, "iv": 1.3798, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 37.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-07-01T13:36:19", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "BMY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.7935, "open_interest": 36.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0013, "rho": -0.0006, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T10:57:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261218C00028000", "bid": 34.1, "bid_size": 1.0, "ask": 35.9, "ask_size": 1.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 34.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2025-12-31T14:50:17", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "BMY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.7019, "open_interest": 62.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0015, "rho": -0.0007, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-29T09:30:07", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BMY261218C00030000", "bid": 31.8, "bid_size": 10.0, "ask": 34.75, "ask_size": 10.0, "iv": 1.1083, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0083, "theo": 32.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.59, "last_trade_time": "2026-07-21T14:36:27", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BMY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.6461, "open_interest": 134.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0016, "rho": -0.0008, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T14:55:30", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY261218C00033000", "bid": 28.85, "bid_size": 1.0, "ask": 31.35, "ask_size": 1.0, "iv": 0.9214, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0091, "theo": 29.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.93, "last_trade_time": "2026-07-01T13:36:19", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "BMY261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 245.0, "iv": 0.5767, "open_interest": 160.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0011, "vega": 0.006, "theta": -0.0018, "rho": -0.0011, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-02T09:53:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261218C00035000", "bid": 27.1, "bid_size": 1.0, "ask": 29.25, "ask_size": 1.0, "iv": 0.8676, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0101, "theo": 27.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-07-06T13:12:48", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "BMY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 174.0, "iv": 0.5283, "open_interest": 1164.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0014, "vega": 0.007, "theta": -0.002, "rho": -0.0013, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T10:12:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMY261218C00038000", "bid": 23.3, "bid_size": 10.0, "ask": 26.65, "ask_size": 6.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0012, "theta": 0.0, "rho": 0.0125, "theo": 24.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.43, "last_trade_time": "2026-03-30T11:30:51", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "BMY261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 457.0, "iv": 0.447, "open_interest": 1772.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.002, "vega": 0.0092, "theta": -0.0023, "rho": -0.0017, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:39:25", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BMY261218C00040000", "bid": 22.15, "bid_size": 269.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.7604, "open_interest": 177.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.0014, "theta": 0.0, "rho": 0.0134, "theo": 22.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-09-04T11:17:39", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BMY261218P00040000", "bid": 0.02, "bid_size": 3.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3985, "open_interest": 3821.0, "volume": 2.0, "delta": -0.0139, "gamma": 0.0027, "vega": 0.0111, "theta": -0.0026, "rho": -0.0021, "theo": 0.0668, "change": -0.095, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:48:39", "percent_change": -65.5172, "prev_day_close": 0.145000005140901}, {"option": "BMY261218C00042000", "bid": 19.6, "bid_size": 355.0, "ask": 22.8, "ask_size": 299.0, "iv": 0.6299, "open_interest": 182.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0022, "vega": 0.0039, "theta": 0.0, "rho": 0.0194, "theo": 20.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-07-20T10:09:39", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "BMY261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 506.0, "iv": 0.3959, "open_interest": 600.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0036, "vega": 0.0139, "theta": -0.003, "rho": -0.0028, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T12:21:56", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BMY261218C00045000", "bid": 16.05, "bid_size": 530.0, "ask": 18.5, "ask_size": 272.0, "iv": 0.0, "open_interest": 1965.0, "volume": 1.0, "delta": 0.9849, "gamma": 0.0057, "vega": 0.0099, "theta": -0.001, "rho": 0.0319, "theo": 17.721, "change": 0.93, "open": 18.28, "high": 18.28, "low": 18.28, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-09-21T11:36:58", "percent_change": 5.36023, "prev_day_close": 17.3499994277954}, {"option": "BMY261218P00045000", "bid": 0.05, "bid_size": 46.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.3691, "open_interest": 1965.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0058, "vega": 0.0207, "theta": -0.0041, "rho": -0.0044, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:25:51", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "BMY261218C00047000", "bid": 15.45, "bid_size": 428.0, "ask": 16.65, "ask_size": 435.0, "iv": 0.4446, "open_interest": 2947.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0094, "vega": 0.0204, "theta": -0.0036, "rho": 0.0502, "theo": 15.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.72, "last_trade_time": "2026-09-18T15:15:07", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "BMY261218P00047000", "bid": 0.15, "bid_size": 1.0, "ask": 0.4, "ask_size": 249.0, "iv": 0.3836, "open_interest": 3330.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0083, "vega": 0.0281, "theta": -0.0054, "rho": -0.0064, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T15:46:35", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "BMY261218C00050000", "bid": 12.75, "bid_size": 77.0, "ask": 13.7, "ask_size": 318.0, "iv": 0.3972, "open_interest": 4193.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.015, "vega": 0.0429, "theta": -0.0069, "rho": 0.0957, "theo": 12.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-16T10:04:33", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BMY261218P00050000", "bid": 0.32, "bid_size": 10.0, "ask": 0.46, "ask_size": 22.0, "iv": 0.3439, "open_interest": 27780.0, "volume": 8.0, "delta": -0.0766, "gamma": 0.0139, "vega": 0.0445, "theta": -0.0084, "rho": -0.0116, "theo": 0.374, "change": -0.015, "open": 0.33, "high": 0.38, "low": 0.33, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T12:48:16", "percent_change": -3.79747, "prev_day_close": 0.395000010728836}, {"option": "BMY261218C00052500", "bid": 10.6, "bid_size": 13.0, "ask": 11.6, "ask_size": 309.0, "iv": 0.3854, "open_interest": 2338.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0202, "vega": 0.0625, "theta": -0.0099, "rho": 0.1078, "theo": 10.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-16T10:03:21", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BMY261218P00052500", "bid": 0.4, "bid_size": 594.0, "ask": 0.86, "ask_size": 573.0, "iv": 0.3284, "open_interest": 17182.0, "volume": 4986.0, "delta": -0.1243, "gamma": 0.0202, "vega": 0.0631, "theta": -0.0117, "rho": -0.0186, "theo": 0.6616, "change": -0.06, "open": 0.6, "high": 0.64, "low": 0.55, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T15:43:56", "percent_change": -8.57143, "prev_day_close": 0.700000017881394}, {"option": "BMY261218C00055000", "bid": 8.5, "bid_size": 78.0, "ask": 9.45, "ask_size": 324.0, "iv": 0.3583, "open_interest": 1876.0, "volume": 1.0, "delta": 0.8129, "gamma": 0.0267, "vega": 0.0824, "theta": -0.0138, "rho": 0.1042, "theo": 8.7315, "change": 0.455, "open": 9.08, "high": 9.08, "low": 9.08, "tick": "up", "last_trade_price": 9.08, "last_trade_time": "2026-09-21T10:33:23", "percent_change": 5.27536, "prev_day_close": 8.625}, {"option": "BMY261218P00055000", "bid": 0.96, "bid_size": 196.0, "ask": 1.16, "ask_size": 33.0, "iv": 0.3223, "open_interest": 10932.0, "volume": 83.0, "delta": -0.1899, "gamma": 0.0272, "vega": 0.083, "theta": -0.0154, "rho": -0.0281, "theo": 1.1168, "change": -0.07, "open": 1.0, "high": 1.07, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:50:41", "percent_change": -6.25, "prev_day_close": 1.12000000476837}, {"option": "BMY261218C00057500", "bid": 6.7, "bid_size": 97.0, "ask": 7.4, "ask_size": 351.0, "iv": 0.3395, "open_interest": 2831.0, "volume": 3.0, "delta": 0.7325, "gamma": 0.033, "vega": 0.1006, "theta": -0.0174, "rho": 0.0962, "theo": 6.9115, "change": 0.175, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T13:23:04", "percent_change": 2.52708, "prev_day_close": 6.92499995231628}, {"option": "BMY261218P00057500", "bid": 1.61, "bid_size": 94.0, "ask": 1.91, "ask_size": 174.0, "iv": 0.3239, "open_interest": 3099.0, "volume": 87.0, "delta": -0.2722, "gamma": 0.0338, "vega": 0.1012, "theta": -0.0187, "rho": -0.0395, "theo": 1.7792, "change": -0.14, "open": 1.6, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-21T15:43:41", "percent_change": -7.65027, "prev_day_close": 1.8299999833107}, {"option": "BMY261218C00060000", "bid": 5.2, "bid_size": 17.0, "ask": 5.7, "ask_size": 158.0, "iv": 0.3337, "open_interest": 7178.0, "volume": 5.0, "delta": 0.6398, "gamma": 0.0379, "vega": 0.1141, "theta": -0.02, "rho": 0.0858, "theo": 5.3218, "change": 0.22, "open": 5.7, "high": 5.7, "low": 5.52, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-09-21T15:25:45", "percent_change": 4.15094, "prev_day_close": 5.29999995231628}, {"option": "BMY261218P00060000", "bid": 2.36, "bid_size": 321.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3096, "open_interest": 15981.0, "volume": 17.0, "delta": -0.3674, "gamma": 0.0391, "vega": 0.1145, "theta": -0.0211, "rho": -0.0517, "theo": 2.6776, "change": -0.24, "open": 2.49, "high": 2.52, "low": 2.49, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T14:35:53", "percent_change": -8.69565, "prev_day_close": 2.75999999046326}, {"option": "BMY261218C00062500", "bid": 3.8, "bid_size": 141.0, "ask": 4.15, "ask_size": 242.0, "iv": 0.319, "open_interest": 2811.0, "volume": 72.0, "delta": 0.5405, "gamma": 0.0406, "vega": 0.1209, "theta": -0.0213, "rho": 0.0737, "theo": 3.9836, "change": -0.025, "open": 4.35, "high": 4.35, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T15:58:48", "percent_change": -0.628928, "prev_day_close": 3.97499990463257}, {"option": "BMY261218P00062500", "bid": 3.65, "bid_size": 178.0, "ask": 3.9, "ask_size": 147.0, "iv": 0.3147, "open_interest": 14304.0, "volume": 5135.0, "delta": -0.4704, "gamma": 0.0422, "vega": 0.1206, "theta": -0.0222, "rho": -0.0633, "theo": 3.8358, "change": -0.15, "open": 3.75, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:50:59", "percent_change": -3.79747, "prev_day_close": 3.95000004768372}, {"option": "BMY261218C00065000", "bid": 2.83, "bid_size": 61.0, "ask": 3.1, "ask_size": 309.0, "iv": 0.323, "open_interest": 14047.0, "volume": 155.0, "delta": 0.4412, "gamma": 0.0406, "vega": 0.1202, "theta": -0.0213, "rho": 0.0609, "theo": 2.9047, "change": -0.035, "open": 3.15, "high": 3.2, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:55:21", "percent_change": -1.1925, "prev_day_close": 2.93499994277954}, {"option": "BMY261218P00065000", "bid": 5.0, "bid_size": 99.0, "ask": 5.4, "ask_size": 85.0, "iv": 0.3126, "open_interest": 3896.0, "volume": 92.0, "delta": -0.5743, "gamma": 0.0427, "vega": 0.1186, "theta": -0.022, "rho": -0.0727, "theo": 5.2637, "change": -0.425, "open": 4.97, "high": 5.12, "low": 4.85, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:07:36", "percent_change": -7.8341, "prev_day_close": 5.42499995231628}, {"option": "BMY261218C00067500", "bid": 1.86, "bid_size": 271.0, "ask": 2.19, "ask_size": 103.0, "iv": 0.3133, "open_interest": 4225.0, "volume": 273.0, "delta": 0.3485, "gamma": 0.0381, "vega": 0.1129, "theta": -0.02, "rho": 0.0486, "theo": 2.0693, "change": 0.17, "open": 2.3, "high": 2.3, "low": 2.1, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T13:36:42", "percent_change": 8.25242, "prev_day_close": 2.06000006198883}, {"option": "BMY261218P00067500", "bid": 6.35, "bid_size": 335.0, "ask": 7.5, "ask_size": 251.0, "iv": 0.3152, "open_interest": 157.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0407, "vega": 0.1088, "theta": -0.0205, "rho": -0.0775, "theo": 6.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-16T15:27:16", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "BMY261218C00070000", "bid": 1.44, "bid_size": 1.0, "ask": 1.51, "ask_size": 15.0, "iv": 0.3204, "open_interest": 6196.0, "volume": 318.0, "delta": 0.2672, "gamma": 0.0339, "vega": 0.1007, "theta": -0.0178, "rho": 0.0376, "theo": 1.444, "change": 0.075, "open": 1.59, "high": 1.61, "low": 1.45, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:11:19", "percent_change": 5.26316, "prev_day_close": 1.42500001192093}, {"option": "BMY261218P00070000", "bid": 8.2, "bid_size": 410.0, "ask": 10.15, "ask_size": 521.0, "iv": 0.3508, "open_interest": 187.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0368, "vega": 0.0932, "theta": -0.0181, "rho": -0.0779, "theo": 8.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-17T13:17:37", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BMY261218C00072500", "bid": 0.94, "bid_size": 35.0, "ask": 1.09, "ask_size": 62.0, "iv": 0.3209, "open_interest": 825.0, "volume": 483.0, "delta": 0.1999, "gamma": 0.0287, "vega": 0.0859, "theta": -0.0152, "rho": 0.0282, "theo": 0.9929, "change": 0.035, "open": 1.09, "high": 1.15, "low": 0.98, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T15:30:52", "percent_change": 3.5533, "prev_day_close": 0.984999984502792}, {"option": "BMY261218P00072500", "bid": 10.1, "bid_size": 67.0, "ask": 11.15, "ask_size": 60.0, "iv": 0.2666, "open_interest": 18.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0315, "vega": 0.0743, "theta": -0.015, "rho": -0.0724, "theo": 10.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-17T11:48:31", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "BMY261218C00075000", "bid": 0.52, "bid_size": 288.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.3141, "open_interest": 3465.0, "volume": 53.0, "delta": 0.1475, "gamma": 0.0234, "vega": 0.071, "theta": -0.0126, "rho": 0.0209, "theo": 0.6827, "change": 0.04, "open": 0.68, "high": 0.77, "low": 0.64, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T15:08:44", "percent_change": 6.0606, "prev_day_close": 0.660000026226044}, {"option": "BMY261218P00075000", "bid": 12.35, "bid_size": 77.0, "ask": 13.35, "ask_size": 61.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0253, "vega": 0.0554, "theta": -0.0115, "rho": -0.0641, "theo": 13.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-09T10:05:03", "percent_change": 0.0, "prev_day_close": 13.2749996185303}, {"option": "BMY261218C00077500", "bid": 0.33, "bid_size": 408.0, "ask": 0.63, "ask_size": 398.0, "iv": 0.3265, "open_interest": 141.0, "volume": 20.0, "delta": 0.109, "gamma": 0.0187, "vega": 0.0577, "theta": -0.0103, "rho": 0.0154, "theo": 0.4786, "change": 0.0, "open": 0.4, "high": 0.51, "low": 0.4, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T14:24:45", "percent_change": 1.86995e-06, "prev_day_close": 0.509999990463257}, {"option": "BMY261218P00077500", "bid": 14.65, "bid_size": 21.0, "ask": 15.65, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.019, "vega": 0.039, "theta": -0.008, "rho": -0.0551, "theo": 15.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BMY261218C00080000", "bid": 0.25, "bid_size": 268.0, "ask": 0.45, "ask_size": 442.0, "iv": 0.3347, "open_interest": 35624.0, "volume": 41.0, "delta": 0.0818, "gamma": 0.0148, "vega": 0.0469, "theta": -0.0085, "rho": 0.0116, "theo": 0.3464, "change": -0.005, "open": 0.31, "high": 0.37, "low": 0.31, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:55:07", "percent_change": -1.40845, "prev_day_close": 0.355000004172325}, {"option": "BMY261218P00080000", "bid": 17.3, "bid_size": 33.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0137, "vega": 0.027, "theta": -0.0048, "rho": -0.0471, "theo": 17.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-08-28T14:02:29", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "BMY261218C00085000", "bid": 0.13, "bid_size": 94.0, "ask": 0.31, "ask_size": 574.0, "iv": 0.3597, "open_interest": 1836.0, "volume": 6.0, "delta": 0.0491, "gamma": 0.0094, "vega": 0.0317, "theta": -0.006, "rho": 0.007, "theo": 0.2002, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:08:31", "percent_change": -3.22581, "prev_day_close": 0.155000004917383}, {"option": "BMY261218P00085000", "bid": 21.2, "bid_size": 7.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0066, "vega": 0.0118, "theta": -0.0002, "rho": -0.0393, "theo": 22.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-07-22T14:54:40", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "BMY261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 545.0, "iv": 0.3614, "open_interest": 517.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0062, "vega": 0.0224, "theta": -0.0045, "rho": 0.0045, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:44:10", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "BMY261218P00090000", "bid": 26.4, "bid_size": 7.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0032, "vega": 0.0053, "theta": 0.0, "rho": -0.0363, "theo": 27.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.86, "last_trade_time": "2026-07-22T14:54:40", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "BMY261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 271.0, "iv": 0.4441, "open_interest": 123.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0043, "vega": 0.0165, "theta": -0.0035, "rho": 0.0031, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T15:58:52", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BMY261218P00095000", "bid": 31.15, "bid_size": 1.0, "ask": 33.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0015, "vega": 0.0027, "theta": 0.0, "rho": -0.0358, "theo": 32.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "BMY270115C00025000", "bid": 37.15, "bid_size": 1.0, "ask": 38.85, "ask_size": 1.0, "iv": 1.1241, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 37.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.88, "last_trade_time": "2026-09-15T13:35:08", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BMY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.8132, "open_interest": 198.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0011, "rho": -0.0008, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T10:10:35", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "BMY270115C00028000", "bid": 33.85, "bid_size": 10.0, "ask": 36.8, "ask_size": 5.0, "iv": 1.0965, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0077, "theo": 34.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-07-01T15:57:22", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "BMY270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.6232, "open_interest": 84.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0053, "theta": -0.0013, "rho": -0.0011, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T12:34:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BMY270115C00030000", "bid": 32.3, "bid_size": 10.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.941, "open_interest": 43.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 32.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-08-19T11:04:40", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "BMY270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5207, "open_interest": 1994.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0009, "vega": 0.0063, "theta": -0.0014, "rho": -0.0013, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T10:10:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMY270115C00033000", "bid": 29.4, "bid_size": 10.0, "ask": 31.25, "ask_size": 25.0, "iv": 0.8886, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0091, "theo": 29.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.64, "last_trade_time": "2026-08-19T12:31:38", "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "BMY270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 606.0, "iv": 0.4982, "open_interest": 310.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0013, "vega": 0.0082, "theta": -0.0017, "rho": -0.0018, "theo": 0.0514, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:25:29", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "BMY270115C00035000", "bid": 26.3, "bid_size": 10.0, "ask": 29.6, "ask_size": 25.0, "iv": 0.7076, "open_interest": 20.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0101, "theo": 27.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.59, "last_trade_time": "2026-07-28T10:40:10", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "BMY270115P00035000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 476.0, "iv": 0.4619, "open_interest": 4860.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0017, "vega": 0.01, "theta": -0.0019, "rho": -0.0022, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:38:47", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "BMY270115C00038000", "bid": 23.65, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.568, "open_interest": 26.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0014, "theta": 0.0, "rho": 0.0135, "theo": 24.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-11T11:36:17", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "BMY270115P00038000", "bid": 0.03, "bid_size": 15.0, "ask": 0.54, "ask_size": 190.0, "iv": 0.5283, "open_interest": 1962.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0026, "vega": 0.0138, "theta": -0.0024, "rho": -0.0032, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-01T11:47:42", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "BMY270115C00040000", "bid": 22.45, "bid_size": 1.0, "ask": 23.65, "ask_size": 1.0, "iv": 0.5827, "open_interest": 470.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0018, "vega": 0.0042, "theta": 0.0, "rho": 0.022, "theo": 22.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-09T09:45:07", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BMY270115P00040000", "bid": 0.03, "bid_size": 61.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.3922, "open_interest": 5937.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0035, "vega": 0.0175, "theta": -0.0029, "rho": -0.0042, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T10:10:35", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "BMY270115C00043000", "bid": 18.75, "bid_size": 632.0, "ask": 21.3, "ask_size": 372.0, "iv": 0.4915, "open_interest": 663.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0051, "vega": 0.011, "theta": -0.0012, "rho": 0.0397, "theo": 19.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-08-27T14:56:37", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BMY270115P00043000", "bid": 0.07, "bid_size": 437.0, "ask": 0.24, "ask_size": 315.0, "iv": 0.3679, "open_interest": 5821.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0056, "vega": 0.0262, "theta": -0.0041, "rho": -0.0068, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T14:41:48", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "BMY270115C00045000", "bid": 17.6, "bid_size": 326.0, "ask": 18.4, "ask_size": 468.0, "iv": 0.4324, "open_interest": 836.0, "volume": 1.0, "delta": 0.9686, "gamma": 0.0079, "vega": 0.0248, "theta": -0.0032, "rho": 0.082, "theo": 17.7822, "change": -0.325, "open": 17.15, "high": 17.15, "low": 17.15, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -1.8598, "prev_day_close": 17.4750003814697}, {"option": "BMY270115P00045000", "bid": 0.15, "bid_size": 473.0, "ask": 0.45, "ask_size": 686.0, "iv": 0.3763, "open_interest": 5883.0, "volume": 1.0, "delta": -0.0473, "gamma": 0.0078, "vega": 0.0347, "theta": -0.0053, "rho": -0.0097, "theo": 0.2612, "change": -0.065, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T11:33:36", "percent_change": -22.0339, "prev_day_close": 0.295000001788139}, {"option": "BMY270115C00047000", "bid": 15.8, "bid_size": 144.0, "ask": 16.8, "ask_size": 430.0, "iv": 0.4411, "open_interest": 323.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0102, "vega": 0.0372, "theta": -0.0045, "rho": 0.1073, "theo": 15.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-08T10:56:17", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "BMY270115P00047000", "bid": 0.28, "bid_size": 350.0, "ask": 0.56, "ask_size": 395.0, "iv": 0.3627, "open_interest": 5094.0, "volume": 1.0, "delta": -0.0673, "gamma": 0.0106, "vega": 0.0457, "theta": -0.0068, "rho": -0.0139, "theo": 0.3861, "change": -0.035, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T14:33:45", "percent_change": -8.43374, "prev_day_close": 0.415000006556511}, {"option": "BMY270115C00050000", "bid": 13.1, "bid_size": 166.0, "ask": 13.95, "ask_size": 477.0, "iv": 0.3975, "open_interest": 3928.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0147, "vega": 0.0603, "theta": -0.0073, "rho": 0.1201, "theo": 13.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-09-18T09:49:44", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BMY270115P00050000", "bid": 0.66, "bid_size": 130.0, "ask": 0.92, "ask_size": 459.0, "iv": 0.3598, "open_interest": 7513.0, "volume": 16.0, "delta": -0.1115, "gamma": 0.0159, "vega": 0.0667, "theta": -0.0096, "rho": -0.0232, "theo": 0.6926, "change": -0.015, "open": 0.67, "high": 0.73, "low": 0.67, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T15:59:41", "percent_change": -2.01342, "prev_day_close": 0.744999974966049}, {"option": "BMY270115C00052500", "bid": 10.95, "bid_size": 211.0, "ask": 11.25, "ask_size": 22.0, "iv": 0.3418, "open_interest": 709.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0199, "vega": 0.0785, "theta": -0.0104, "rho": 0.1186, "theo": 11.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-09-18T14:27:02", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "BMY270115P00052500", "bid": 1.02, "bid_size": 147.0, "ask": 1.15, "ask_size": 69.0, "iv": 0.3376, "open_interest": 3623.0, "volume": 38.0, "delta": -0.1638, "gamma": 0.021, "vega": 0.0861, "theta": -0.0124, "rho": -0.0341, "theo": 1.1039, "change": -0.08, "open": 1.02, "high": 1.06, "low": 1.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-21T14:28:22", "percent_change": -7.14286, "prev_day_close": 1.12000000476837}, {"option": "BMY270115C00055000", "bid": 8.9, "bid_size": 310.0, "ask": 9.95, "ask_size": 603.0, "iv": 0.3639, "open_interest": 9756.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0253, "vega": 0.0977, "theta": -0.0136, "rho": 0.1143, "theo": 9.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-09-18T14:33:13", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "BMY270115P00055000", "bid": 1.57, "bid_size": 96.0, "ask": 1.93, "ask_size": 455.0, "iv": 0.3421, "open_interest": 17939.0, "volume": 48.0, "delta": -0.2286, "gamma": 0.026, "vega": 0.105, "theta": -0.015, "rho": -0.0479, "theo": 1.6845, "change": -0.12, "open": 1.71, "high": 1.71, "low": 1.59, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T14:35:35", "percent_change": -6.97674, "prev_day_close": 1.71999996900558}, {"option": "BMY270115C00057500", "bid": 7.25, "bid_size": 97.0, "ask": 7.8, "ask_size": 372.0, "iv": 0.3435, "open_interest": 3473.0, "volume": 1.0, "delta": 0.7167, "gamma": 0.0301, "vega": 0.1174, "theta": -0.0163, "rho": 0.1062, "theo": 7.3964, "change": 0.245, "open": 7.62, "high": 7.62, "low": 7.62, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-09-21T14:00:23", "percent_change": 3.32203, "prev_day_close": 7.375}, {"option": "BMY270115P00057500", "bid": 2.3, "bid_size": 163.0, "ask": 2.6, "ask_size": 272.0, "iv": 0.3316, "open_interest": 9513.0, "volume": 17.0, "delta": -0.3041, "gamma": 0.0304, "vega": 0.1213, "theta": -0.0171, "rho": -0.0642, "theo": 2.4607, "change": -0.115, "open": 2.26, "high": 2.4, "low": 2.26, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T15:34:36", "percent_change": -4.57256, "prev_day_close": 2.51499998569489}, {"option": "BMY270115C00060000", "bid": 5.65, "bid_size": 152.0, "ask": 6.25, "ask_size": 379.0, "iv": 0.3362, "open_interest": 14819.0, "volume": 24.0, "delta": 0.6333, "gamma": 0.0336, "vega": 0.1295, "theta": -0.0182, "rho": 0.0968, "theo": 5.865, "change": 0.22, "open": 6.18, "high": 6.18, "low": 6.03, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-09-21T13:25:42", "percent_change": 3.76069, "prev_day_close": 5.84999990463257}, {"option": "BMY270115P00060000", "bid": 3.3, "bid_size": 69.0, "ask": 3.7, "ask_size": 396.0, "iv": 0.3334, "open_interest": 14639.0, "volume": 8.0, "delta": -0.3869, "gamma": 0.0335, "vega": 0.1326, "theta": -0.0185, "rho": -0.0822, "theo": 3.4496, "change": -0.065, "open": 3.29, "high": 3.41, "low": 3.25, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-09-21T15:59:45", "percent_change": -1.8705, "prev_day_close": 3.47499990463257}, {"option": "BMY270115C00062500", "bid": 4.5, "bid_size": 12.0, "ask": 4.75, "ask_size": 52.0, "iv": 0.3322, "open_interest": 3896.0, "volume": 8.0, "delta": 0.5457, "gamma": 0.0356, "vega": 0.1361, "theta": -0.0192, "rho": 0.0858, "theo": 4.5561, "change": 0.225, "open": 4.77, "high": 4.8, "low": 4.72, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T14:06:04", "percent_change": 4.91804, "prev_day_close": 4.57499980926514}, {"option": "BMY270115P00062500", "bid": 4.3, "bid_size": 153.0, "ask": 5.55, "ask_size": 673.0, "iv": 0.3465, "open_interest": 2566.0, "volume": 42.0, "delta": -0.4731, "gamma": 0.0351, "vega": 0.1377, "theta": -0.019, "rho": -0.1013, "theo": 4.6587, "change": -0.275, "open": 4.4, "high": 4.55, "low": 4.4, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T15:52:16", "percent_change": -5.69948, "prev_day_close": 4.82500004768372}, {"option": "BMY270115C00065000", "bid": 3.4, "bid_size": 56.0, "ask": 3.7, "ask_size": 163.0, "iv": 0.331, "open_interest": 9107.0, "volume": 90.0, "delta": 0.4585, "gamma": 0.0357, "vega": 0.1367, "theta": -0.0192, "rho": 0.0734, "theo": 3.4728, "change": 0.18, "open": 3.8, "high": 3.8, "low": 3.58, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-09-21T14:41:04", "percent_change": 5.14286, "prev_day_close": 3.5}, {"option": "BMY270115P00065000", "bid": 5.8, "bid_size": 181.0, "ask": 6.25, "ask_size": 178.0, "iv": 0.3209, "open_interest": 1245.0, "volume": 1.0, "delta": -0.5582, "gamma": 0.035, "vega": 0.1367, "theta": -0.0185, "rho": -0.1208, "theo": 6.0864, "change": -0.2, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-21T15:31:57", "percent_change": -3.25203, "prev_day_close": 6.15000009536743}, {"option": "BMY270115C00067500", "bid": 2.43, "bid_size": 156.0, "ask": 2.84, "ask_size": 349.0, "iv": 0.3265, "open_interest": 8132.0, "volume": 10.0, "delta": 0.3762, "gamma": 0.0342, "vega": 0.1308, "theta": -0.0183, "rho": 0.0614, "theo": 2.6045, "change": 0.115, "open": 2.79, "high": 2.9, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-21T15:03:33", "percent_change": 4.41459, "prev_day_close": 2.60500001907349}, {"option": "BMY270115P00067500", "bid": 7.25, "bid_size": 289.0, "ask": 7.95, "ask_size": 191.0, "iv": 0.315, "open_interest": 407.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0334, "vega": 0.1299, "theta": -0.0172, "rho": -0.1395, "theo": 7.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-09-17T15:09:00", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "BMY270115C00070000", "bid": 1.89, "bid_size": 6.0, "ask": 2.07, "ask_size": 37.0, "iv": 0.3283, "open_interest": 11186.0, "volume": 55.0, "delta": 0.302, "gamma": 0.0314, "vega": 0.1205, "theta": -0.0168, "rho": 0.0502, "theo": 1.9238, "change": 0.015, "open": 2.19, "high": 2.19, "low": 1.87, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T15:47:17", "percent_change": 0.783289, "prev_day_close": 1.91500002145767}, {"option": "BMY270115P00070000", "bid": 9.0, "bid_size": 341.0, "ask": 9.65, "ask_size": 102.0, "iv": 0.3056, "open_interest": 147.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0307, "vega": 0.1186, "theta": -0.0154, "rho": -0.1553, "theo": 9.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.38, "last_trade_time": "2026-09-14T12:55:48", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BMY270115C00072500", "bid": 1.21, "bid_size": 343.0, "ask": 1.51, "ask_size": 142.0, "iv": 0.3195, "open_interest": 424.0, "volume": 149.0, "delta": 0.2378, "gamma": 0.0278, "vega": 0.1073, "theta": -0.0149, "rho": 0.0402, "theo": 1.404, "change": 0.005, "open": 1.38, "high": 1.55, "low": 1.38, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:54:08", "percent_change": 0.35842, "prev_day_close": 1.39500004053116}, {"option": "BMY270115P00072500", "bid": 10.8, "bid_size": 89.0, "ask": 11.75, "ask_size": 65.0, "iv": 0.3005, "open_interest": 17.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0276, "vega": 0.1045, "theta": -0.0134, "rho": -0.1634, "theo": 11.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-17T11:58:34", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "BMY270115C00075000", "bid": 0.97, "bid_size": 13.0, "ask": 1.09, "ask_size": 19.0, "iv": 0.3259, "open_interest": 6362.0, "volume": 68.0, "delta": 0.1845, "gamma": 0.0238, "vega": 0.0929, "theta": -0.0128, "rho": 0.0316, "theo": 1.0183, "change": -0.02, "open": 1.11, "high": 1.17, "low": 1.03, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T14:06:13", "percent_change": -1.86916, "prev_day_close": 1.07000002264976}, {"option": "BMY270115P00075000", "bid": 12.9, "bid_size": 231.0, "ask": 15.35, "ask_size": 302.0, "iv": 0.3784, "open_interest": 61.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0246, "vega": 0.0885, "theta": -0.0116, "rho": -0.162, "theo": 13.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.36, "last_trade_time": "2026-08-14T13:12:14", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BMY270115C00077500", "bid": 0.69, "bid_size": 264.0, "ask": 1.1, "ask_size": 507.0, "iv": 0.3461, "open_interest": 109.0, "volume": 3.0, "delta": 0.1422, "gamma": 0.0199, "vega": 0.0786, "theta": -0.0109, "rho": 0.0246, "theo": 0.7404, "change": -0.155, "open": 0.88, "high": 0.88, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:57:07", "percent_change": -19.2547, "prev_day_close": 0.805000007152557}, {"option": "BMY270115P00077500", "bid": 13.65, "bid_size": 46.0, "ask": 17.35, "ask_size": 47.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0216, "vega": 0.072, "theta": -0.0099, "rho": -0.1471, "theo": 15.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "BMY270115C00080000", "bid": 0.36, "bid_size": 528.0, "ask": 0.6, "ask_size": 88.0, "iv": 0.32, "open_interest": 2557.0, "volume": 4.0, "delta": 0.1096, "gamma": 0.0164, "vega": 0.0657, "theta": -0.0091, "rho": 0.0191, "theo": 0.5445, "change": 0.015, "open": 0.58, "high": 0.58, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T13:21:40", "percent_change": 2.75229, "prev_day_close": 0.545000016689301}, {"option": "BMY270115P00080000", "bid": 17.35, "bid_size": 20.0, "ask": 18.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0184, "vega": 0.0557, "theta": -0.0081, "rho": -0.1248, "theo": 18.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2025-03-14T14:44:56", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "BMY270115C00085000", "bid": 0.24, "bid_size": 203.0, "ask": 0.5, "ask_size": 689.0, "iv": 0.3542, "open_interest": 524.0, "volume": 47.0, "delta": 0.0667, "gamma": 0.0109, "vega": 0.0455, "theta": -0.0064, "rho": 0.0118, "theo": 0.3109, "change": 0.2, "open": 0.18, "high": 0.5, "low": 0.18, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:42:33", "percent_change": 66.6667, "prev_day_close": 0.299999997019768}, {"option": "BMY270115P00085000", "bid": 22.2, "bid_size": 21.0, "ask": 23.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0115, "vega": 0.029, "theta": -0.0039, "rho": -0.0749, "theo": 22.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.14, "last_trade_time": "2025-01-27T11:07:19", "percent_change": 0.0, "prev_day_close": 23.2249994277954}, {"option": "BMY270115C00090000", "bid": 0.06, "bid_size": 440.0, "ask": 0.34, "ask_size": 650.0, "iv": 0.358, "open_interest": 651.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0074, "vega": 0.0322, "theta": -0.0047, "rho": 0.0076, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-15T14:48:09", "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "BMY270115P00090000", "bid": 25.7, "bid_size": 10.0, "ask": 29.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0059, "vega": 0.0127, "theta": 0.0, "rho": -0.0515, "theo": 27.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "BMY270115C00095000", "bid": 0.01, "bid_size": 381.0, "ask": 0.2, "ask_size": 424.0, "iv": 0.3604, "open_interest": 59.0, "volume": 22.0, "delta": 0.0288, "gamma": 0.0051, "vega": 0.0234, "theta": -0.0035, "rho": 0.0051, "theo": 0.1268, "change": -0.015, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:55:25", "percent_change": -13.0435, "prev_day_close": 0.115000002086163}, {"option": "BMY270115P00095000", "bid": 30.7, "bid_size": 10.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0027, "vega": 0.0052, "theta": 0.0, "rho": -0.0411, "theo": 32.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "BMY270319C00030000", "bid": 31.55, "bid_size": 10.0, "ask": 34.45, "ask_size": 10.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0082, "theo": 32.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-07-01T13:20:39", "percent_change": 0.0, "prev_day_close": 32.7749996185303}, {"option": "BMY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 33.0, "iv": 0.4725, "open_interest": 3.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0012, "vega": 0.0107, "theta": -0.0013, "rho": -0.0029, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-06-02T13:19:57", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "BMY270319C00035000", "bid": 26.95, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 0.6351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0025, "theta": 0.0, "rho": 0.0159, "theo": 27.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-07-20T10:15:14", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "BMY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 22.0, "iv": 0.4012, "open_interest": 6.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0023, "vega": 0.0186, "theta": -0.0021, "rho": -0.0054, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-05T09:54:48", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "BMY270319C00040000", "bid": 21.35, "bid_size": 10.0, "ask": 24.85, "ask_size": 10.0, "iv": 0.4762, "open_interest": 5.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0053, "vega": 0.0237, "theta": -0.0012, "rho": 0.07, "theo": 22.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-03T09:31:50", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "BMY270319P00040000", "bid": 0.01, "bid_size": 191.0, "ask": 0.4, "ask_size": 199.0, "iv": 0.3694, "open_interest": 1301.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0047, "vega": 0.0341, "theta": -0.0035, "rho": -0.011, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T14:53:27", "percent_change": 0.0, "prev_day_close": 0.254999991506338}, {"option": "BMY270319C00045000", "bid": 17.95, "bid_size": 24.0, "ask": 18.9, "ask_size": 50.0, "iv": 0.4117, "open_interest": 7.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.009, "vega": 0.0573, "theta": -0.0036, "rho": 0.1384, "theo": 18.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.13, "last_trade_time": "2026-09-09T15:04:29", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "BMY270319P00045000", "bid": 0.45, "bid_size": 21.0, "ask": 0.68, "ask_size": 31.0, "iv": 0.3599, "open_interest": 1427.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0092, "vega": 0.0617, "theta": -0.006, "rho": -0.0233, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-18T15:13:02", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "BMY270319C00050000", "bid": 13.4, "bid_size": 449.0, "ask": 14.75, "ask_size": 470.0, "iv": 0.3711, "open_interest": 592.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0153, "vega": 0.0971, "theta": -0.0078, "rho": 0.1597, "theo": 13.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-18T15:59:47", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "BMY270319P00050000", "bid": 1.09, "bid_size": 313.0, "ask": 1.33, "ask_size": 1.0, "iv": 0.3431, "open_interest": 7902.0, "volume": 11.0, "delta": -0.1482, "gamma": 0.0156, "vega": 0.1001, "theta": -0.0096, "rho": -0.0456, "theo": 1.26, "change": -0.075, "open": 1.25, "high": 1.31, "low": 1.25, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-21T15:50:03", "percent_change": -5.41516, "prev_day_close": 1.38499999046326}, {"option": "BMY270319C00052500", "bid": 11.75, "bid_size": 44.0, "ask": 12.3, "ask_size": 69.0, "iv": 0.3526, "open_interest": 31.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0186, "vega": 0.1182, "theta": -0.0099, "rho": 0.1686, "theo": 11.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-18T09:31:48", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BMY270319P00052500", "bid": 1.58, "bid_size": 610.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.3388, "open_interest": 2796.0, "volume": 64.0, "delta": -0.1985, "gamma": 0.019, "vega": 0.1204, "theta": -0.0115, "rho": -0.0605, "theo": 1.8188, "change": -0.005, "open": 1.75, "high": 1.88, "low": 1.75, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-09-21T15:50:05", "percent_change": -0.265251, "prev_day_close": 1.88499999046326}, {"option": "BMY270319C00055000", "bid": 9.85, "bid_size": 377.0, "ask": 11.05, "ask_size": 572.0, "iv": 0.3619, "open_interest": 3623.0, "volume": 1.0, "delta": 0.7516, "gamma": 0.0215, "vega": 0.137, "theta": -0.0119, "rho": 0.1703, "theo": 10.1975, "change": 0.33, "open": 10.58, "high": 10.58, "low": 10.58, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-09-21T10:33:23", "percent_change": 3.21951, "prev_day_close": 10.25}, {"option": "BMY270319P00055000", "bid": 2.23, "bid_size": 667.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.3344, "open_interest": 2022.0, "volume": 0.0, "delta": -0.2563, "gamma": 0.0222, "vega": 0.1387, "theta": -0.0132, "rho": -0.0773, "theo": 2.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-18T12:24:20", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BMY270319C00057500", "bid": 7.6, "bid_size": 823.0, "ask": 9.4, "ask_size": 545.0, "iv": 0.3339, "open_interest": 1815.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.024, "vega": 0.1522, "theta": -0.0135, "rho": 0.1656, "theo": 8.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-09-18T13:58:06", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "BMY270319P00057500", "bid": 3.2, "bid_size": 337.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.3398, "open_interest": 1509.0, "volume": 1.0, "delta": -0.3198, "gamma": 0.0248, "vega": 0.1535, "theta": -0.0146, "rho": -0.0953, "theo": 3.4338, "change": -0.275, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T13:19:07", "percent_change": -7.58621, "prev_day_close": 3.625}, {"option": "BMY270319C00060000", "bid": 7.05, "bid_size": 12.0, "ask": 7.85, "ask_size": 32.0, "iv": 0.3547, "open_interest": 9089.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0258, "vega": 0.1634, "theta": -0.0146, "rho": 0.1556, "theo": 7.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-18T14:07:46", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BMY270319P00060000", "bid": 4.2, "bid_size": 376.0, "ask": 5.0, "ask_size": 552.0, "iv": 0.3466, "open_interest": 3835.0, "volume": 15.0, "delta": -0.3869, "gamma": 0.0268, "vega": 0.164, "theta": -0.0156, "rho": -0.1139, "theo": 4.4984, "change": -0.175, "open": 4.3, "high": 4.4, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T11:53:44", "percent_change": -3.82514, "prev_day_close": 4.57500004768372}, {"option": "BMY270319C00062500", "bid": 5.75, "bid_size": 54.0, "ask": 6.4, "ask_size": 500.0, "iv": 0.3446, "open_interest": 1186.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.027, "vega": 0.1699, "theta": -0.0154, "rho": 0.1414, "theo": 5.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-09-17T12:18:08", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "BMY270319P00062500", "bid": 5.35, "bid_size": 342.0, "ask": 6.15, "ask_size": 325.0, "iv": 0.3396, "open_interest": 2038.0, "volume": 82.0, "delta": -0.4557, "gamma": 0.028, "vega": 0.1695, "theta": -0.016, "rho": -0.1324, "theo": 5.7339, "change": -0.35, "open": 5.5, "high": 5.55, "low": 5.45, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T14:52:41", "percent_change": -5.9322, "prev_day_close": 5.90000009536743}, {"option": "BMY270319C00065000", "bid": 4.8, "bid_size": 11.0, "ask": 5.35, "ask_size": 79.0, "iv": 0.3475, "open_interest": 3167.0, "volume": 16.0, "delta": 0.4929, "gamma": 0.0274, "vega": 0.1717, "theta": -0.0156, "rho": 0.1264, "theo": 4.8946, "change": 0.235, "open": 5.05, "high": 5.3, "low": 5.05, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-09-21T13:28:54", "percent_change": 4.77157, "prev_day_close": 4.92500019073486}, {"option": "BMY270319P00065000", "bid": 6.85, "bid_size": 169.0, "ask": 7.55, "ask_size": 293.0, "iv": 0.3407, "open_interest": 2104.0, "volume": 9.0, "delta": -0.5241, "gamma": 0.0285, "vega": 0.1703, "theta": -0.0159, "rho": -0.1503, "theo": 7.1375, "change": -0.1, "open": 6.8, "high": 7.0, "low": 6.8, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T13:25:27", "percent_change": -1.40845, "prev_day_close": 7.09999990463257}, {"option": "BMY270319C00067500", "bid": 3.85, "bid_size": 52.0, "ask": 4.25, "ask_size": 72.0, "iv": 0.3402, "open_interest": 4939.0, "volume": 59.0, "delta": 0.4291, "gamma": 0.0271, "vega": 0.169, "theta": -0.0154, "rho": 0.1114, "theo": 3.9696, "change": 0.025, "open": 4.2, "high": 4.2, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T14:39:34", "percent_change": 0.613496, "prev_day_close": 4.07500004768372}, {"option": "BMY270319P00067500", "bid": 8.15, "bid_size": 318.0, "ask": 9.7, "ask_size": 553.0, "iv": 0.3488, "open_interest": 528.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0281, "vega": 0.1661, "theta": -0.0153, "rho": -0.1676, "theo": 8.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T14:18:55", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BMY270319C00070000", "bid": 3.0, "bid_size": 121.0, "ask": 3.55, "ask_size": 339.0, "iv": 0.3392, "open_interest": 2230.0, "volume": 132.0, "delta": 0.3688, "gamma": 0.0262, "vega": 0.1625, "theta": -0.0147, "rho": 0.0967, "theo": 3.19, "change": 0.075, "open": 3.35, "high": 3.5, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:41:52", "percent_change": 2.25564, "prev_day_close": 3.32500004768372}, {"option": "BMY270319P00070000", "bid": 10.0, "bid_size": 246.0, "ask": 10.55, "ask_size": 43.0, "iv": 0.3248, "open_interest": 2087.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.027, "vega": 0.1579, "theta": -0.0143, "rho": -0.1821, "theo": 10.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-14T12:47:14", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "BMY270319C00072500", "bid": 2.32, "bid_size": 10.0, "ask": 2.81, "ask_size": 180.0, "iv": 0.3344, "open_interest": 1432.0, "volume": 11.0, "delta": 0.3133, "gamma": 0.0246, "vega": 0.1528, "theta": -0.0138, "rho": 0.0828, "theo": 2.5431, "change": -0.02, "open": 2.66, "high": 2.67, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T15:24:05", "percent_change": -0.806452, "prev_day_close": 2.48000001907349}, {"option": "BMY270319P00072500", "bid": 11.55, "bid_size": 91.0, "ask": 12.4, "ask_size": 42.0, "iv": 0.3122, "open_interest": 32.0, "volume": 0.0, "delta": -0.7101, "gamma": 0.0254, "vega": 0.1465, "theta": -0.013, "rho": -0.1947, "theo": 12.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-09-01T10:12:59", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BMY270319C00075000", "bid": 1.81, "bid_size": 29.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.3298, "open_interest": 1103.0, "volume": 28.0, "delta": 0.2633, "gamma": 0.0228, "vega": 0.141, "theta": -0.0127, "rho": 0.0701, "theo": 2.0144, "change": 0.13, "open": 2.18, "high": 2.18, "low": 1.88, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T14:08:44", "percent_change": 6.43564, "prev_day_close": 2.02000004053116}, {"option": "BMY270319P00075000", "bid": 13.5, "bid_size": 57.0, "ask": 15.25, "ask_size": 41.0, "iv": 0.3419, "open_interest": 11.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0236, "vega": 0.1321, "theta": -0.0116, "rho": -0.2, "theo": 14.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-09-11T13:08:11", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "BMY270319C00077500", "bid": 1.24, "bid_size": 458.0, "ask": 2.02, "ask_size": 430.0, "iv": 0.3352, "open_interest": 52.0, "volume": 21.0, "delta": 0.2194, "gamma": 0.0206, "vega": 0.128, "theta": -0.0115, "rho": 0.0588, "theo": 1.5886, "change": 0.18, "open": 1.75, "high": 1.75, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-21T10:45:46", "percent_change": 11.7647, "prev_day_close": 1.52999997138977}, {"option": "BMY270319P00077500", "bid": 15.45, "bid_size": 63.0, "ask": 16.55, "ask_size": 46.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.022, "vega": 0.116, "theta": -0.0104, "rho": -0.1977, "theo": 16.3309, "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": 16.4249997138977}, {"option": "BMY270319C00080000", "bid": 1.05, "bid_size": 22.0, "ask": 1.41, "ask_size": 98.0, "iv": 0.3304, "open_interest": 720.0, "volume": 17.0, "delta": 0.1816, "gamma": 0.0184, "vega": 0.1145, "theta": -0.0103, "rho": 0.0489, "theo": 1.2505, "change": 0.05, "open": 1.35, "high": 1.35, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:40:09", "percent_change": 4.0, "prev_day_close": 1.25}, {"option": "BMY270319P00080000", "bid": 17.6, "bid_size": 51.0, "ask": 18.6, "ask_size": 23.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0204, "vega": 0.0996, "theta": -0.0093, "rho": -0.1862, "theo": 18.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "BMY270319C00085000", "bid": 0.62, "bid_size": 69.0, "ask": 0.91, "ask_size": 91.0, "iv": 0.3329, "open_interest": 199.0, "volume": 2.0, "delta": 0.1232, "gamma": 0.0141, "vega": 0.0888, "theta": -0.008, "rho": 0.0334, "theo": 0.7783, "change": 0.03, "open": 0.82, "high": 0.82, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T10:11:47", "percent_change": 4.05405, "prev_day_close": 0.740000009536743}, {"option": "BMY270319P00085000", "bid": 22.2, "bid_size": 21.0, "ask": 23.3, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0163, "vega": 0.0614, "theta": -0.0067, "rho": -0.1275, "theo": 23.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-07-20T10:16:46", "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "BMY270319C00090000", "bid": 0.22, "bid_size": 175.0, "ask": 0.71, "ask_size": 322.0, "iv": 0.3344, "open_interest": 37.0, "volume": 2.0, "delta": 0.0837, "gamma": 0.0105, "vega": 0.0673, "theta": -0.0061, "rho": 0.0227, "theo": 0.495, "change": -0.06, "open": 0.52, "high": 0.52, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T10:10:54", "percent_change": -12.5, "prev_day_close": 0.480000004172325}, {"option": "BMY270319P00090000", "bid": 27.05, "bid_size": 10.0, "ask": 28.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0102, "vega": 0.0296, "theta": -0.0024, "rho": -0.0807, "theo": 27.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "BMY270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 394.0, "iv": 0.3687, "open_interest": 30.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0077, "vega": 0.0508, "theta": -0.0046, "rho": 0.0157, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T14:30:27", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "BMY270319P00095000", "bid": 31.4, "bid_size": 10.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0049, "vega": 0.012, "theta": 0.0, "rho": -0.0526, "theo": 32.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "BMY270617C00025000", "bid": 36.9, "bid_size": 10.0, "ask": 39.35, "ask_size": 6.0, "iv": 0.8177, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 37.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-08-07T12:53:30", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "BMY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.4577, "open_interest": 54.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0007, "rho": -0.0028, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T15:24:37", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "BMY270617C00030000", "bid": 31.45, "bid_size": 1.0, "ask": 34.75, "ask_size": 1.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0074, "theo": 32.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-04-30T11:52:05", "percent_change": 0.0, "prev_day_close": 32.5749988555908}, {"option": "BMY270617P00030000", "bid": 0.05, "bid_size": 10.0, "ask": 0.17, "ask_size": 22.0, "iv": 0.4217, "open_interest": 123.0, "volume": 1.0, "delta": -0.0122, "gamma": 0.0015, "vega": 0.017, "theta": -0.0012, "rho": -0.0058, "theo": 0.0994, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:57:31", "percent_change": -9.09091, "prev_day_close": 0.110000001266599}, {"option": "BMY270617C00035000", "bid": 25.95, "bid_size": 10.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0024, "vega": 0.0114, "theta": 0.0, "rho": 0.0407, "theo": 27.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T09:31:21", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "BMY270617P00035000", "bid": 0.1, "bid_size": 352.0, "ask": 0.29, "ask_size": 47.0, "iv": 0.376, "open_interest": 345.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0031, "vega": 0.0336, "theta": -0.0023, "rho": -0.013, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-14T13:58:28", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BMY270617C00040000", "bid": 22.75, "bid_size": 45.0, "ask": 23.7, "ask_size": 455.0, "iv": 0.4182, "open_interest": 597.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0059, "vega": 0.0529, "theta": -0.0001, "rho": 0.1503, "theo": 22.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-09-18T15:54:32", "percent_change": 0.0, "prev_day_close": 22.7750005722046}, {"option": "BMY270617P00040000", "bid": 0.4, "bid_size": 317.0, "ask": 0.7, "ask_size": 352.0, "iv": 0.374, "open_interest": 4829.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.006, "vega": 0.0617, "theta": -0.0041, "rho": -0.0278, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-14T10:50:33", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BMY270617C00045000", "bid": 18.25, "bid_size": 413.0, "ask": 19.25, "ask_size": 580.0, "iv": 0.3756, "open_interest": 750.0, "volume": 11.0, "delta": 0.8974, "gamma": 0.0099, "vega": 0.0955, "theta": -0.0034, "rho": 0.2096, "theo": 18.6252, "change": 0.08, "open": 18.86, "high": 18.86, "low": 18.73, "tick": "no_change", "last_trade_price": 18.73, "last_trade_time": "2026-09-21T12:50:48", "percent_change": 0.428956, "prev_day_close": 18.6499996185303}, {"option": "BMY270617P00045000", "bid": 0.76, "bid_size": 687.0, "ask": 1.24, "ask_size": 299.0, "iv": 0.348, "open_interest": 2637.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0101, "vega": 0.0995, "theta": -0.0065, "rho": -0.0527, "theo": 1.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T10:38:09", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BMY270617C00050000", "bid": 14.4, "bid_size": 99.0, "ask": 15.6, "ask_size": 635.0, "iv": 0.3734, "open_interest": 285.0, "volume": 1.0, "delta": 0.8225, "gamma": 0.0142, "vega": 0.1369, "theta": -0.0066, "rho": 0.2326, "theo": 14.7347, "change": 0.175, "open": 14.8, "high": 14.8, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-21T15:41:51", "percent_change": 1.19658, "prev_day_close": 14.625}, {"option": "BMY270617P00050000", "bid": 2.02, "bid_size": 1.0, "ask": 2.25, "ask_size": 354.0, "iv": 0.3537, "open_interest": 3495.0, "volume": 6.0, "delta": -0.1857, "gamma": 0.0146, "vega": 0.1401, "theta": -0.009, "rho": -0.0882, "theo": 2.1429, "change": -0.095, "open": 1.96, "high": 1.97, "low": 1.96, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T11:18:05", "percent_change": -4.60048, "prev_day_close": 2.06499993801117}, {"option": "BMY270617C00052500", "bid": 12.6, "bid_size": 47.0, "ask": 13.8, "ask_size": 530.0, "iv": 0.365, "open_interest": 199.0, "volume": 2.0, "delta": 0.7786, "gamma": 0.0164, "vega": 0.1564, "theta": -0.008, "rho": 0.2382, "theo": 12.9587, "change": 0.215, "open": 13.14, "high": 13.14, "low": 13.14, "tick": "no_change", "last_trade_price": 13.14, "last_trade_time": "2026-09-21T15:02:31", "percent_change": 1.66344, "prev_day_close": 12.9250001907349}, {"option": "BMY270617P00052500", "bid": 2.68, "bid_size": 1.0, "ask": 3.05, "ask_size": 473.0, "iv": 0.3532, "open_interest": 698.0, "volume": 9.0, "delta": -0.2303, "gamma": 0.0169, "vega": 0.1585, "theta": -0.01, "rho": -0.1086, "theo": 2.8072, "change": -0.05, "open": 2.65, "high": 2.7, "low": 2.6, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:19:54", "percent_change": -1.81818, "prev_day_close": 2.75}, {"option": "BMY270617C00055000", "bid": 11.1, "bid_size": 10.0, "ask": 11.55, "ask_size": 30.0, "iv": 0.3459, "open_interest": 352.0, "volume": 1.0, "delta": 0.7309, "gamma": 0.0184, "vega": 0.1733, "theta": -0.0092, "rho": 0.2388, "theo": 11.3014, "change": 0.35, "open": 11.45, "high": 11.45, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-09-21T13:33:04", "percent_change": 3.15315, "prev_day_close": 11.0999999046326}, {"option": "BMY270617P00055000", "bid": 3.3, "bid_size": 284.0, "ask": 3.65, "ask_size": 60.0, "iv": 0.3379, "open_interest": 3711.0, "volume": 24.0, "delta": -0.2792, "gamma": 0.019, "vega": 0.1752, "theta": -0.0109, "rho": -0.1312, "theo": 3.5905, "change": -0.095, "open": 3.4, "high": 3.43, "low": 3.4, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-09-21T15:19:28", "percent_change": -2.69503, "prev_day_close": 3.52499997615814}, {"option": "BMY270617C00057500", "bid": 9.4, "bid_size": 364.0, "ask": 10.6, "ask_size": 653.0, "iv": 0.3517, "open_interest": 401.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0202, "vega": 0.1874, "theta": -0.0102, "rho": 0.2383, "theo": 9.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T13:40:05", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BMY270617P00057500", "bid": 4.4, "bid_size": 1.0, "ask": 4.65, "ask_size": 75.0, "iv": 0.3408, "open_interest": 3595.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0209, "vega": 0.189, "theta": -0.0115, "rho": -0.1556, "theo": 4.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-17T15:48:42", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BMY270617C00060000", "bid": 7.55, "bid_size": 637.0, "ask": 8.75, "ask_size": 287.0, "iv": 0.3233, "open_interest": 607.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0216, "vega": 0.1982, "theta": -0.011, "rho": 0.2242, "theo": 8.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.63, "last_trade_time": "2026-09-17T15:48:56", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "BMY270617P00060000", "bid": 5.15, "bid_size": 410.0, "ask": 5.85, "ask_size": 186.0, "iv": 0.3322, "open_interest": 2850.0, "volume": 0.0, "delta": -0.3873, "gamma": 0.0224, "vega": 0.1991, "theta": -0.0119, "rho": -0.1801, "theo": 5.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T13:00:10", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "BMY270617C00062500", "bid": 6.2, "bid_size": 938.0, "ask": 8.25, "ask_size": 862.0, "iv": 0.3355, "open_interest": 4823.0, "volume": 5.0, "delta": 0.5713, "gamma": 0.0227, "vega": 0.2052, "theta": -0.0115, "rho": 0.2082, "theo": 7.135, "change": 0.405, "open": 7.48, "high": 7.48, "low": 7.48, "tick": "no_change", "last_trade_price": 7.48, "last_trade_time": "2026-09-21T15:30:27", "percent_change": 5.72438, "prev_day_close": 7.07499980926514}, {"option": "BMY270617P00062500", "bid": 6.5, "bid_size": 262.0, "ask": 7.05, "ask_size": 150.0, "iv": 0.3318, "open_interest": 7419.0, "volume": 30.0, "delta": -0.4445, "gamma": 0.0235, "vega": 0.2053, "theta": -0.012, "rho": -0.2051, "theo": 6.7607, "change": -0.225, "open": 6.55, "high": 6.65, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T14:29:35", "percent_change": -3.32103, "prev_day_close": 6.77500009536743}, {"option": "BMY270617C00065000", "bid": 5.3, "bid_size": 853.0, "ask": 6.5, "ask_size": 500.0, "iv": 0.3215, "open_interest": 5581.0, "volume": 5.0, "delta": 0.516, "gamma": 0.0232, "vega": 0.2083, "theta": -0.0117, "rho": 0.1909, "theo": 6.0364, "change": 0.685, "open": 6.3, "high": 6.46, "low": 6.3, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-09-21T11:31:28", "percent_change": 11.8615, "prev_day_close": 5.77499985694885}, {"option": "BMY270617P00065000", "bid": 7.65, "bid_size": 452.0, "ask": 8.5, "ask_size": 270.0, "iv": 0.3259, "open_interest": 6158.0, "volume": 93.0, "delta": -0.5021, "gamma": 0.024, "vega": 0.2073, "theta": -0.0118, "rho": -0.2273, "theo": 8.1192, "change": -0.15, "open": 7.8, "high": 8.05, "low": 7.8, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-09-21T13:39:39", "percent_change": -1.82927, "prev_day_close": 8.2000002861023}, {"option": "BMY270617C00067500", "bid": 4.65, "bid_size": 546.0, "ask": 5.65, "ask_size": 557.0, "iv": 0.3291, "open_interest": 772.0, "volume": 4.0, "delta": 0.4618, "gamma": 0.0233, "vega": 0.2075, "theta": -0.0117, "rho": 0.173, "theo": 5.0812, "change": 0.4, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T13:38:53", "percent_change": 8.08081, "prev_day_close": 4.95000004768372}, {"option": "BMY270617P00067500", "bid": 9.15, "bid_size": 407.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.3183, "open_interest": 729.0, "volume": 32.0, "delta": -0.5585, "gamma": 0.0241, "vega": 0.2045, "theta": -0.0114, "rho": -0.2474, "theo": 9.6278, "change": -0.15, "open": 9.43, "high": 9.55, "low": 9.41, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-21T13:03:05", "percent_change": -1.54639, "prev_day_close": 9.7000002861023}, {"option": "BMY270617C00070000", "bid": 3.95, "bid_size": 470.0, "ask": 4.5, "ask_size": 86.0, "iv": 0.3225, "open_interest": 2850.0, "volume": 215.0, "delta": 0.41, "gamma": 0.0229, "vega": 0.2032, "theta": -0.0115, "rho": 0.1553, "theo": 4.2588, "change": -0.015, "open": 4.52, "high": 4.6, "low": 4.31, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-09-21T15:59:20", "percent_change": -0.346822, "prev_day_close": 4.32500004768372}, {"option": "BMY270617P00070000", "bid": 10.8, "bid_size": 366.0, "ask": 12.7, "ask_size": 553.0, "iv": 0.3481, "open_interest": 108.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0237, "vega": 0.1984, "theta": -0.0108, "rho": -0.2652, "theo": 11.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-09-01T15:41:51", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BMY270617C00072500", "bid": 3.3, "bid_size": 126.0, "ask": 4.0, "ask_size": 539.0, "iv": 0.3279, "open_interest": 3133.0, "volume": 5.0, "delta": 0.3612, "gamma": 0.0221, "vega": 0.196, "theta": -0.0112, "rho": 0.1383, "theo": 3.5554, "change": 0.245, "open": 3.7, "high": 3.77, "low": 3.7, "tick": "no_change", "last_trade_price": 3.77, "last_trade_time": "2026-09-21T10:31:41", "percent_change": 6.95035, "prev_day_close": 3.52500009536743}, {"option": "BMY270617P00072500", "bid": 12.35, "bid_size": 104.0, "ask": 13.4, "ask_size": 46.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.023, "vega": 0.1891, "theta": -0.01, "rho": -0.2812, "theo": 13.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "BMY270617C00075000", "bid": 2.56, "bid_size": 751.0, "ask": 3.4, "ask_size": 525.0, "iv": 0.3235, "open_interest": 3657.0, "volume": 20.0, "delta": 0.316, "gamma": 0.0211, "vega": 0.1862, "theta": -0.0106, "rho": 0.1219, "theo": 2.9563, "change": 0.155, "open": 3.1, "high": 3.18, "low": 3.1, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-09-21T11:23:55", "percent_change": 5.12397, "prev_day_close": 3.02499997615814}, {"option": "BMY270617P00075000", "bid": 14.4, "bid_size": 73.0, "ask": 15.25, "ask_size": 18.0, "iv": 0.3162, "open_interest": 1.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0219, "vega": 0.1773, "theta": -0.009, "rho": -0.2882, "theo": 14.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-20T15:25:02", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BMY270617C00077500", "bid": 2.01, "bid_size": 713.0, "ask": 2.85, "ask_size": 551.0, "iv": 0.3205, "open_interest": 257.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0198, "vega": 0.1748, "theta": -0.01, "rho": 0.1067, "theo": 2.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-18T11:26:40", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BMY270617P00077500", "bid": 16.0, "bid_size": 50.0, "ask": 17.1, "ask_size": 38.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0208, "vega": 0.1622, "theta": -0.008, "rho": -0.2929, "theo": 16.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "BMY270617C00080000", "bid": 1.65, "bid_size": 737.0, "ask": 2.39, "ask_size": 551.0, "iv": 0.3209, "open_interest": 452.0, "volume": 28.0, "delta": 0.2373, "gamma": 0.0184, "vega": 0.1623, "theta": -0.0092, "rho": 0.0928, "theo": 2.02, "change": -0.05, "open": 2.14, "high": 2.25, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T11:36:07", "percent_change": -2.32558, "prev_day_close": 2.14999997615814}, {"option": "BMY270617P00080000", "bid": 18.3, "bid_size": 54.0, "ask": 19.15, "ask_size": 45.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0199, "vega": 0.1465, "theta": -0.007, "rho": -0.285, "theo": 18.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BMY270617C00085000", "bid": 1.2, "bid_size": 34.0, "ask": 1.65, "ask_size": 494.0, "iv": 0.3248, "open_interest": 1087.0, "volume": 7.0, "delta": 0.1746, "gamma": 0.0153, "vega": 0.1357, "theta": -0.0077, "rho": 0.0689, "theo": 1.3661, "change": 0.165, "open": 1.51, "high": 1.52, "low": 1.51, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T10:42:05", "percent_change": 12.1771, "prev_day_close": 1.35500001907349}, {"option": "BMY270617P00085000", "bid": 22.6, "bid_size": 52.0, "ask": 23.6, "ask_size": 60.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0186, "vega": 0.1063, "theta": -0.0058, "rho": -0.2288, "theo": 23.3601, "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": 23.5}, {"option": "BMY270617C00090000", "bid": 0.72, "bid_size": 10.0, "ask": 1.46, "ask_size": 561.0, "iv": 0.3358, "open_interest": 548.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0124, "vega": 0.1102, "theta": -0.0062, "rho": 0.0505, "theo": 0.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BMY270617P00090000", "bid": 27.15, "bid_size": 19.0, "ask": 28.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0149, "vega": 0.0622, "theta": -0.0034, "rho": -0.1502, "theo": 28.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-03-11T09:43:54", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "BMY270617C00095000", "bid": 0.44, "bid_size": 5.0, "ask": 0.91, "ask_size": 5.0, "iv": 0.3275, "open_interest": 2.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0098, "vega": 0.0884, "theta": -0.005, "rho": 0.0371, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-25T13:10:33", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "BMY270617P00095000", "bid": 31.8, "bid_size": 10.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0085, "vega": 0.0271, "theta": 0.0, "rho": -0.0764, "theo": 32.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1749992370606}, {"option": "BMY270617C00100000", "bid": 0.27, "bid_size": 10.0, "ask": 0.67, "ask_size": 10.0, "iv": 0.33, "open_interest": 25.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0077, "vega": 0.0704, "theta": -0.004, "rho": 0.0274, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-14T13:43:10", "percent_change": 0.0, "prev_day_close": 0.434999994933605}, {"option": "BMY270617P00100000", "bid": 35.7, "bid_size": 10.0, "ask": 39.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0034, "vega": 0.008, "theta": 0.0, "rho": -0.0462, "theo": 37.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "BMY270917C00035000", "bid": 26.5, "bid_size": 10.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.4789, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0041, "vega": 0.0232, "theta": 0.0, "rho": 0.0776, "theo": 27.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-09-01T09:35:36", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BMY270917P00035000", "bid": 0.21, "bid_size": 13.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.3605, "open_interest": 4.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0038, "vega": 0.0508, "theta": -0.0025, "rho": -0.0249, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T15:46:41", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "BMY270917C00040000", "bid": 23.0, "bid_size": 5.0, "ask": 24.05, "ask_size": 25.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0064, "vega": 0.0751, "theta": -0.0011, "rho": 0.2037, "theo": 23.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BMY270917P00040000", "bid": 0.72, "bid_size": 13.0, "ask": 0.98, "ask_size": 42.0, "iv": 0.3639, "open_interest": 5.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0066, "vega": 0.0853, "theta": -0.0041, "rho": -0.0483, "theo": 0.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-14T12:47:07", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BMY270917C00045000", "bid": 18.9, "bid_size": 5.0, "ask": 19.75, "ask_size": 27.0, "iv": 0.375, "open_interest": 5.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0098, "vega": 0.1218, "theta": -0.0035, "rho": 0.2799, "theo": 19.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-09-14T15:11:19", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BMY270917P00045000", "bid": 1.41, "bid_size": 126.0, "ask": 1.62, "ask_size": 30.0, "iv": 0.3472, "open_interest": 2203.0, "volume": 52.0, "delta": -0.1281, "gamma": 0.0101, "vega": 0.1263, "theta": -0.0059, "rho": -0.084, "theo": 1.5415, "change": -0.005, "open": 1.4, "high": 1.5, "low": 1.39, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:59:45", "percent_change": -0.332226, "prev_day_close": 1.50499999523163}, {"option": "BMY270917C00050000", "bid": 15.0, "bid_size": 1.0, "ask": 16.05, "ask_size": 229.0, "iv": 0.3552, "open_interest": 36.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0135, "vega": 0.1647, "theta": -0.0059, "rho": 0.3043, "theo": 15.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-09-14T15:21:31", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BMY270917P00050000", "bid": 2.45, "bid_size": 38.0, "ask": 2.77, "ask_size": 27.0, "iv": 0.338, "open_interest": 159.0, "volume": 27.0, "delta": -0.1999, "gamma": 0.0138, "vega": 0.1677, "theta": -0.0077, "rho": -0.131, "theo": 2.6614, "change": 0.03, "open": 2.58, "high": 2.65, "low": 2.54, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:59:45", "percent_change": 1.14504, "prev_day_close": 2.62000000476837}, {"option": "BMY270917C00055000", "bid": 11.8, "bid_size": 10.0, "ask": 12.75, "ask_size": 10.0, "iv": 0.3457, "open_interest": 23.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0168, "vega": 0.201, "theta": -0.0078, "rho": 0.2964, "theo": 12.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-18T15:53:08", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "BMY270917P00055000", "bid": 3.85, "bid_size": 410.0, "ask": 4.8, "ask_size": 489.0, "iv": 0.3383, "open_interest": 1009.0, "volume": 3.0, "delta": -0.2864, "gamma": 0.0173, "vega": 0.2036, "theta": -0.0091, "rho": -0.1867, "theo": 4.219, "change": -0.17, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-09-21T12:21:31", "percent_change": -4.0, "prev_day_close": 4.25}, {"option": "BMY270917C00057500", "bid": 10.4, "bid_size": 5.0, "ask": 11.45, "ask_size": 7.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0182, "vega": 0.2155, "theta": -0.0085, "rho": 0.2889, "theo": 10.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-14T11:12:58", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "BMY270917P00057500", "bid": 4.95, "bid_size": 5.0, "ask": 5.35, "ask_size": 10.0, "iv": 0.328, "open_interest": 63.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0188, "vega": 0.2173, "theta": -0.0095, "rho": -0.2164, "theo": 5.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T10:13:19", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BMY270917C00060000", "bid": 9.1, "bid_size": 5.0, "ask": 10.15, "ask_size": 17.0, "iv": 0.3432, "open_interest": 13.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0193, "vega": 0.2267, "theta": -0.0091, "rho": 0.2841, "theo": 9.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:07:50", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "BMY270917P00060000", "bid": 5.9, "bid_size": 15.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.3252, "open_interest": 4.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.02, "vega": 0.2278, "theta": -0.0098, "rho": -0.2449, "theo": 6.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-18T15:07:50", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BMY270917C00062500", "bid": 7.8, "bid_size": 11.0, "ask": 8.85, "ask_size": 10.0, "iv": 0.3356, "open_interest": 2.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0202, "vega": 0.2343, "theta": -0.0095, "rho": 0.2734, "theo": 8.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-09-18T10:07:16", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BMY270917P00062500", "bid": 7.2, "bid_size": 24.0, "ask": 8.5, "ask_size": 210.0, "iv": 0.3385, "open_interest": 0.0, "volume": 2.0, "delta": -0.4343, "gamma": 0.0209, "vega": 0.2345, "theta": -0.0099, "rho": -0.2729, "theo": 7.4867, "change": -0.05, "open": 7.31, "high": 7.45, "low": 7.31, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T15:59:46", "percent_change": -0.666667, "prev_day_close": 7.5}, {"option": "BMY270917C00065000", "bid": 6.7, "bid_size": 130.0, "ask": 8.3, "ask_size": 550.0, "iv": 0.3434, "open_interest": 139.0, "volume": 1.0, "delta": 0.5327, "gamma": 0.0207, "vega": 0.2384, "theta": -0.0097, "rho": 0.2542, "theo": 6.9535, "change": 0.255, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-09-21T11:50:10", "percent_change": 3.68231, "prev_day_close": 6.92500019073486}, {"option": "BMY270917P00065000", "bid": 8.5, "bid_size": 15.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.3211, "open_interest": 5.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0215, "vega": 0.2377, "theta": -0.0099, "rho": -0.302, "theo": 8.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-09-03T12:56:50", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "BMY270917C00067500", "bid": 5.1, "bid_size": 761.0, "ask": 6.55, "ask_size": 572.0, "iv": 0.3113, "open_interest": 136.0, "volume": 4.0, "delta": 0.4848, "gamma": 0.0209, "vega": 0.2389, "theta": -0.0098, "rho": 0.2344, "theo": 5.9952, "change": 0.325, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T14:50:57", "percent_change": 5.43933, "prev_day_close": 5.97499990463257}, {"option": "BMY270917P00067500", "bid": 9.8, "bid_size": 13.0, "ask": 10.45, "ask_size": 10.0, "iv": 0.3104, "open_interest": 4.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0218, "vega": 0.2367, "theta": -0.0097, "rho": -0.3245, "theo": 10.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-04T11:27:53", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "BMY270917C00070000", "bid": 4.9, "bid_size": 42.0, "ask": 5.65, "ask_size": 236.0, "iv": 0.3219, "open_interest": 93.0, "volume": 68.0, "delta": 0.4384, "gamma": 0.0207, "vega": 0.2363, "theta": -0.0097, "rho": 0.2147, "theo": 5.1497, "change": 0.3, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T14:00:22", "percent_change": 6.12245, "prev_day_close": 4.89999985694885}, {"option": "BMY270917P00070000", "bid": 11.35, "bid_size": 64.0, "ask": 12.3, "ask_size": 60.0, "iv": 0.3128, "open_interest": 27.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0217, "vega": 0.2313, "theta": -0.0094, "rho": -0.3448, "theo": 11.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-04T13:51:26", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "BMY270917C00072500", "bid": 4.25, "bid_size": 5.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.318, "open_interest": 17.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0203, "vega": 0.2308, "theta": -0.0095, "rho": 0.1948, "theo": 4.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "BMY270917P00072500", "bid": 12.05, "bid_size": 90.0, "ask": 15.65, "ask_size": 98.0, "iv": 0.3253, "open_interest": 26.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0215, "vega": 0.2239, "theta": -0.0089, "rho": -0.3575, "theo": 13.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-03T13:17:16", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BMY270917C00075000", "bid": 3.55, "bid_size": 9.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.319, "open_interest": 105.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0197, "vega": 0.2228, "theta": -0.0092, "rho": 0.1758, "theo": 3.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-18T15:18:54", "percent_change": 0.0, "prev_day_close": 3.45500004291534}, {"option": "BMY270917P00075000", "bid": 13.1, "bid_size": 79.0, "ask": 16.8, "ask_size": 73.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0209, "vega": 0.2128, "theta": -0.0083, "rho": -0.3678, "theo": 15.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BMY270917C00077500", "bid": 2.64, "bid_size": 292.0, "ask": 3.45, "ask_size": 137.0, "iv": 0.3055, "open_interest": 8.0, "volume": 3.0, "delta": 0.3133, "gamma": 0.0189, "vega": 0.213, "theta": -0.0088, "rho": 0.1577, "theo": 3.1989, "change": 0.15, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T14:51:06", "percent_change": 4.61538, "prev_day_close": 3.25}, {"option": "BMY270917P00077500", "bid": 16.7, "bid_size": 76.0, "ask": 17.7, "ask_size": 45.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0202, "vega": 0.1987, "theta": -0.0076, "rho": -0.372, "theo": 17.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4249992370605}, {"option": "BMY270917C00080000", "bid": 2.46, "bid_size": 15.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.3152, "open_interest": 56.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0179, "vega": 0.2015, "theta": -0.0083, "rho": 0.1405, "theo": 2.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T15:50:17", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "BMY270917P00080000", "bid": 17.95, "bid_size": 56.0, "ask": 20.55, "ask_size": 58.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0195, "vega": 0.1834, "theta": -0.0069, "rho": -0.3655, "theo": 19.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "BMY270917C00085000", "bid": 1.68, "bid_size": 15.0, "ask": 2.28, "ask_size": 31.0, "iv": 0.3127, "open_interest": 5.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0156, "vega": 0.1761, "theta": -0.0072, "rho": 0.1101, "theo": 1.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-18T09:54:49", "percent_change": 0.0, "prev_day_close": 1.86500006914139}, {"option": "BMY270917P00085000", "bid": 22.85, "bid_size": 54.0, "ask": 24.9, "ask_size": 59.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.019, "vega": 0.1443, "theta": -0.006, "rho": -0.3304, "theo": 23.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "BMY270917C00090000", "bid": 1.14, "bid_size": 13.0, "ask": 1.66, "ask_size": 36.0, "iv": 0.3107, "open_interest": 6.0, "volume": 1.0, "delta": 0.1648, "gamma": 0.0133, "vega": 0.1501, "theta": -0.0061, "rho": 0.0852, "theo": 1.3909, "change": 0.04, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-21T11:27:17", "percent_change": 2.85714, "prev_day_close": 1.39999997615814}, {"option": "BMY270917P00090000", "bid": 26.3, "bid_size": 44.0, "ask": 29.55, "ask_size": 48.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0176, "vega": 0.0971, "theta": -0.0054, "rho": -0.2191, "theo": 28.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BMY270917C00095000", "bid": 0.76, "bid_size": 13.0, "ask": 1.34, "ask_size": 37.0, "iv": 0.315, "open_interest": 1.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0111, "vega": 0.126, "theta": -0.0052, "rho": 0.0657, "theo": 1.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-14T13:17:05", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "BMY270917P00095000", "bid": 32.1, "bid_size": 29.0, "ask": 33.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0122, "vega": 0.0483, "theta": -0.002, "rho": -0.1071, "theo": 32.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2250003814697}, {"option": "BMY270917C00100000", "bid": 0.4, "bid_size": 4.0, "ask": 1.01, "ask_size": 10.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0091, "vega": 0.1049, "theta": -0.0043, "rho": 0.0508, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "BMY270917P00100000", "bid": 35.5, "bid_size": 10.0, "ask": 39.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0056, "vega": 0.0169, "theta": 0.0, "rho": -0.062, "theo": 37.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "BMY271217C00025000", "bid": 37.45, "bid_size": 10.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.7756, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 37.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-04-20T09:30:11", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BMY271217P00025000", "bid": 0.05, "bid_size": 30.0, "ask": 0.17, "ask_size": 25.0, "iv": 0.402, "open_interest": 199.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0011, "vega": 0.0208, "theta": -0.0009, "rho": -0.0096, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T09:30:20", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "BMY271217C00030000", "bid": 31.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 10.0, "iv": 0.5192, "open_interest": 60.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 32.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.08, "last_trade_time": "2026-07-02T10:39:23", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "BMY271217P00030000", "bid": 0.12, "bid_size": 259.0, "ask": 0.47, "ask_size": 418.0, "iv": 0.3889, "open_interest": 222.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0022, "vega": 0.0382, "theta": -0.0015, "rho": -0.0197, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-18T09:30:06", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "BMY271217C00035000", "bid": 26.6, "bid_size": 120.0, "ask": 29.05, "ask_size": 122.0, "iv": 0.3723, "open_interest": 85.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0046, "vega": 0.0378, "theta": 0.0, "rho": 0.1202, "theo": 27.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.89, "last_trade_time": "2026-09-18T12:34:28", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "BMY271217P00035000", "bid": 0.34, "bid_size": 123.0, "ask": 0.69, "ask_size": 70.0, "iv": 0.3572, "open_interest": 798.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0041, "vega": 0.0664, "theta": -0.0025, "rho": -0.0388, "theo": 0.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-09T09:30:10", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "BMY271217C00040000", "bid": 22.25, "bid_size": 127.0, "ask": 24.1, "ask_size": 116.0, "iv": 0.3295, "open_interest": 169.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0067, "vega": 0.0935, "theta": -0.0012, "rho": 0.2583, "theo": 23.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-09-11T10:46:10", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BMY271217P00040000", "bid": 0.84, "bid_size": 102.0, "ask": 1.24, "ask_size": 9.0, "iv": 0.3475, "open_interest": 2073.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0068, "vega": 0.1045, "theta": -0.0039, "rho": -0.0707, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-09T09:46:17", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "BMY271217C00045000", "bid": 18.3, "bid_size": 121.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.3185, "open_interest": 886.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0097, "vega": 0.1424, "theta": -0.0031, "rho": 0.3337, "theo": 19.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-16T13:36:58", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BMY271217P00045000", "bid": 1.69, "bid_size": 205.0, "ask": 1.95, "ask_size": 58.0, "iv": 0.3354, "open_interest": 3266.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0099, "vega": 0.1484, "theta": -0.0054, "rho": -0.1172, "theo": 1.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T12:24:13", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BMY271217C00050000", "bid": 15.55, "bid_size": 45.0, "ask": 16.45, "ask_size": 461.0, "iv": 0.3444, "open_interest": 819.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0128, "vega": 0.1873, "theta": -0.005, "rho": 0.3573, "theo": 15.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-18T11:30:25", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "BMY271217P00050000", "bid": 2.85, "bid_size": 216.0, "ask": 3.25, "ask_size": 69.0, "iv": 0.3294, "open_interest": 820.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0132, "vega": 0.191, "theta": -0.0067, "rho": -0.1766, "theo": 3.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T15:54:38", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "BMY271217C00052500", "bid": 14.05, "bid_size": 6.0, "ask": 14.75, "ask_size": 10.0, "iv": 0.3408, "open_interest": 142.0, "volume": 11.0, "delta": 0.7619, "gamma": 0.0143, "vega": 0.2072, "theta": -0.0059, "rho": 0.3718, "theo": 14.1413, "change": 0.455, "open": 14.45, "high": 14.45, "low": 14.36, "tick": "no_change", "last_trade_price": 14.38, "last_trade_time": "2026-09-21T12:50:48", "percent_change": 3.2675, "prev_day_close": 13.9250001907349}, {"option": "BMY271217P00052500", "bid": 3.65, "bid_size": 161.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.3267, "open_interest": 166.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0147, "vega": 0.21, "theta": -0.0073, "rho": -0.2077, "theo": 3.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-10T11:20:05", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BMY271217C00055000", "bid": 12.45, "bid_size": 11.0, "ask": 13.45, "ask_size": 404.0, "iv": 0.3392, "open_interest": 156.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0156, "vega": 0.2244, "theta": -0.0066, "rho": 0.3829, "theo": 12.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-04T11:19:41", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "BMY271217P00055000", "bid": 4.45, "bid_size": 224.0, "ask": 4.85, "ask_size": 29.0, "iv": 0.3214, "open_interest": 250.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0161, "vega": 0.2271, "theta": -0.0078, "rho": -0.2417, "theo": 4.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T10:54:24", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "BMY271217C00057500", "bid": 10.9, "bid_size": 9.0, "ask": 11.85, "ask_size": 34.0, "iv": 0.3277, "open_interest": 196.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0168, "vega": 0.2388, "theta": -0.0072, "rho": 0.3745, "theo": 11.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-09-15T15:52:07", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "BMY271217P00057500", "bid": 5.35, "bid_size": 56.0, "ask": 6.05, "ask_size": 6.0, "iv": 0.3211, "open_interest": 111.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0173, "vega": 0.241, "theta": -0.0081, "rho": -0.2762, "theo": 5.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-09-15T13:25:17", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "BMY271217C00060000", "bid": 8.9, "bid_size": 683.0, "ask": 10.65, "ask_size": 488.0, "iv": 0.3119, "open_interest": 455.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0177, "vega": 0.2502, "theta": -0.0077, "rho": 0.3572, "theo": 9.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-09-18T09:44:42", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BMY271217P00060000", "bid": 6.5, "bid_size": 19.0, "ask": 7.15, "ask_size": 10.0, "iv": 0.3191, "open_interest": 1316.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0184, "vega": 0.2517, "theta": -0.0084, "rho": -0.3085, "theo": 6.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-10T09:43:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BMY271217C00062500", "bid": 8.7, "bid_size": 5.0, "ask": 9.25, "ask_size": 10.0, "iv": 0.3239, "open_interest": 335.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0185, "vega": 0.2584, "theta": -0.008, "rho": 0.3383, "theo": 8.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-16T10:31:58", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "BMY271217P00062500", "bid": 7.7, "bid_size": 232.0, "ask": 8.25, "ask_size": 49.0, "iv": 0.3137, "open_interest": 230.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0192, "vega": 0.259, "theta": -0.0085, "rho": -0.3401, "theo": 8.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-31T13:26:49", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "BMY271217C00065000", "bid": 7.65, "bid_size": 7.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.3239, "open_interest": 227.0, "volume": 3.0, "delta": 0.5466, "gamma": 0.019, "vega": 0.2633, "theta": -0.0083, "rho": 0.3176, "theo": 7.7252, "change": 0.375, "open": 8.02, "high": 8.02, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T13:08:59", "percent_change": 5.01672, "prev_day_close": 7.47500014305115}, {"option": "BMY271217P00065000", "bid": 9.05, "bid_size": 231.0, "ask": 9.65, "ask_size": 54.0, "iv": 0.3129, "open_interest": 291.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0198, "vega": 0.2626, "theta": -0.0085, "rho": -0.3691, "theo": 9.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-08-27T11:13:56", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "BMY271217C00067500", "bid": 6.65, "bid_size": 7.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.3202, "open_interest": 438.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0192, "vega": 0.265, "theta": -0.0084, "rho": 0.2964, "theo": 6.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-09-18T11:29:44", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "BMY271217P00067500", "bid": 10.45, "bid_size": 159.0, "ask": 11.1, "ask_size": 52.0, "iv": 0.3097, "open_interest": 58.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0202, "vega": 0.2624, "theta": -0.0084, "rho": -0.3943, "theo": 10.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.74, "last_trade_time": "2026-08-27T10:38:46", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "BMY271217C00070000", "bid": 5.75, "bid_size": 10.0, "ask": 6.25, "ask_size": 41.0, "iv": 0.3139, "open_interest": 327.0, "volume": 36.0, "delta": 0.4606, "gamma": 0.0192, "vega": 0.2638, "theta": -0.0084, "rho": 0.2747, "theo": 5.9153, "change": 0.175, "open": 6.15, "high": 6.15, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T15:13:24", "percent_change": 2.95359, "prev_day_close": 5.92499995231628}, {"option": "BMY271217P00070000", "bid": 12.05, "bid_size": 56.0, "ask": 12.7, "ask_size": 50.0, "iv": 0.3093, "open_interest": 18.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0203, "vega": 0.259, "theta": -0.0081, "rho": -0.4176, "theo": 12.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-09-08T13:58:40", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "BMY271217C00072500", "bid": 3.0, "bid_size": 36.0, "ask": 5.7, "ask_size": 182.0, "iv": 0.278, "open_interest": 36.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.019, "vega": 0.2597, "theta": -0.0083, "rho": 0.253, "theo": 5.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-08T09:30:15", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "BMY271217P00072500", "bid": 13.7, "bid_size": 59.0, "ask": 15.2, "ask_size": 77.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0203, "vega": 0.2524, "theta": -0.0078, "rho": -0.4327, "theo": 14.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "BMY271217C00075000", "bid": 4.15, "bid_size": 294.0, "ask": 4.9, "ask_size": 357.0, "iv": 0.3097, "open_interest": 487.0, "volume": 46.0, "delta": 0.3807, "gamma": 0.0186, "vega": 0.2534, "theta": -0.0081, "rho": 0.2319, "theo": 4.4771, "change": 0.225, "open": 4.67, "high": 4.67, "low": 4.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T13:59:52", "percent_change": 5.14286, "prev_day_close": 4.375}, {"option": "BMY271217P00075000", "bid": 15.45, "bid_size": 57.0, "ask": 16.05, "ask_size": 27.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0201, "vega": 0.241, "theta": -0.0074, "rho": -0.4401, "theo": 15.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "BMY271217C00077500", "bid": 3.0, "bid_size": 145.0, "ask": 4.4, "ask_size": 340.0, "iv": 0.2991, "open_interest": 53.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.018, "vega": 0.2448, "theta": -0.0078, "rho": 0.2111, "theo": 3.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-09T12:23:55", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "BMY271217P00077500", "bid": 17.1, "bid_size": 67.0, "ask": 19.0, "ask_size": 76.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0196, "vega": 0.2295, "theta": -0.0069, "rho": -0.4433, "theo": 17.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "BMY271217C00080000", "bid": 3.0, "bid_size": 83.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.3031, "open_interest": 424.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0173, "vega": 0.2348, "theta": -0.0075, "rho": 0.1916, "theo": 3.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T12:33:08", "percent_change": 0.0, "prev_day_close": 3.34500002861023}, {"option": "BMY271217P00080000", "bid": 19.15, "bid_size": 13.0, "ask": 20.75, "ask_size": 12.0, "iv": 0.3191, "open_interest": 2.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0192, "vega": 0.214, "theta": -0.0064, "rho": -0.4496, "theo": 19.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-02-11T10:36:23", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BMY271217C00085000", "bid": 2.17, "bid_size": 80.0, "ask": 2.92, "ask_size": 132.0, "iv": 0.306, "open_interest": 247.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.0156, "vega": 0.2111, "theta": -0.0067, "rho": 0.1554, "theo": 2.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-09-11T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45499992370605}, {"option": "BMY271217P00085000", "bid": 23.3, "bid_size": 16.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0188, "vega": 0.1773, "theta": -0.0054, "rho": -0.4091, "theo": 23.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "BMY271217C00090000", "bid": 1.53, "bid_size": 16.0, "ask": 2.22, "ask_size": 94.0, "iv": 0.3039, "open_interest": 245.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0137, "vega": 0.1853, "theta": -0.0059, "rho": 0.1244, "theo": 1.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-08-25T12:22:42", "percent_change": 0.0, "prev_day_close": 1.81000006198883}, {"option": "BMY271217P00090000", "bid": 27.5, "bid_size": 10.0, "ask": 28.55, "ask_size": 9.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0191, "vega": 0.1267, "theta": -0.0058, "rho": -0.2903, "theo": 28.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.25, "last_trade_time": "2025-04-09T14:41:09", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "BMY271217C00095000", "bid": 1.06, "bid_size": 10.0, "ask": 1.68, "ask_size": 19.0, "iv": 0.3019, "open_interest": 2.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0118, "vega": 0.1597, "theta": -0.005, "rho": 0.0987, "theo": 1.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-08T09:30:15", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "BMY271217P00095000", "bid": 32.1, "bid_size": 22.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0147, "vega": 0.064, "theta": -0.0032, "rho": -0.1391, "theo": 32.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "BMY271217C00100000", "bid": 0.73, "bid_size": 5.0, "ask": 1.32, "ask_size": 6.0, "iv": 0.3021, "open_interest": 1.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.01, "vega": 0.1364, "theta": -0.0043, "rho": 0.0784, "theo": 1.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-16T11:38:50", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "BMY271217P00100000", "bid": 35.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0069, "vega": 0.0214, "theta": 0.0, "rho": -0.0609, "theo": 37.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BMY280121C00025000", "bid": 36.8, "bid_size": 8.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.7262, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 37.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-09-18T13:34:19", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "BMY280121P00025000", "bid": 0.08, "bid_size": 33.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.4005, "open_interest": 180.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0236, "theta": -0.0009, "rho": -0.012, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-05T09:47:26", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "BMY280121C00028000", "bid": 34.3, "bid_size": 1.0, "ask": 36.05, "ask_size": 1.0, "iv": 0.5986, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0061, "theo": 34.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-07-22T15:02:49", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "BMY280121P00028000", "bid": 0.11, "bid_size": 13.0, "ask": 0.48, "ask_size": 164.0, "iv": 0.4042, "open_interest": 99.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0019, "vega": 0.034, "theta": -0.0012, "rho": -0.0187, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T11:32:28", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "BMY280121C00030000", "bid": 32.25, "bid_size": 10.0, "ask": 33.85, "ask_size": 11.0, "iv": 0.5258, "open_interest": 42.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0066, "theo": 32.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-19T10:48:21", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "BMY280121P00030000", "bid": 0.14, "bid_size": 280.0, "ask": 0.4, "ask_size": 216.0, "iv": 0.3673, "open_interest": 75.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0024, "vega": 0.0429, "theta": -0.0015, "rho": -0.0247, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-12T12:19:48", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BMY280121C00033000", "bid": 28.05, "bid_size": 6.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0025, "vega": 0.0125, "theta": 0.0, "rho": 0.0422, "theo": 29.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-02-09T13:00:20", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "BMY280121P00033000", "bid": 0.3, "bid_size": 114.0, "ask": 0.53, "ask_size": 49.0, "iv": 0.3548, "open_interest": 51.0, "volume": 3.0, "delta": -0.0398, "gamma": 0.0035, "vega": 0.0596, "theta": -0.0021, "rho": -0.0373, "theo": 0.4561, "change": 0.0, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:02:10", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "BMY280121C00035000", "bid": 26.7, "bid_size": 103.0, "ask": 28.7, "ask_size": 122.0, "iv": 0.3403, "open_interest": 64.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0047, "vega": 0.0418, "theta": 0.0, "rho": 0.1427, "theo": 27.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-08-19T10:42:13", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "BMY280121P00035000", "bid": 0.53, "bid_size": 19.0, "ask": 0.69, "ask_size": 30.0, "iv": 0.3569, "open_interest": 162.0, "volume": 25.0, "delta": -0.0513, "gamma": 0.0043, "vega": 0.073, "theta": -0.0025, "rho": -0.0485, "theo": 0.6053, "change": 0.055, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T09:44:38", "percent_change": 9.2437, "prev_day_close": 0.595000013709068}, {"option": "BMY280121C00038000", "bid": 24.95, "bid_size": 10.0, "ask": 25.95, "ask_size": 122.0, "iv": 0.3952, "open_interest": 90.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0056, "vega": 0.0785, "theta": -0.0001, "rho": 0.2359, "theo": 25.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-07-28T11:38:17", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "BMY280121P00038000", "bid": 0.71, "bid_size": 304.0, "ask": 1.12, "ask_size": 301.0, "iv": 0.3503, "open_interest": 590.0, "volume": 1.0, "delta": -0.073, "gamma": 0.0058, "vega": 0.0958, "theta": -0.0032, "rho": -0.0697, "theo": 0.905, "change": -0.02, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:11:28", "percent_change": -2.17391, "prev_day_close": 0.919999986886978}, {"option": "BMY280121C00040000", "bid": 23.2, "bid_size": 45.0, "ask": 24.3, "ask_size": 460.0, "iv": 0.3835, "open_interest": 363.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0067, "vega": 0.098, "theta": -0.0009, "rho": 0.2863, "theo": 23.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.44, "last_trade_time": "2026-09-09T10:24:03", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "BMY280121P00040000", "bid": 1.0, "bid_size": 238.0, "ask": 1.51, "ask_size": 382.0, "iv": 0.3535, "open_interest": 2304.0, "volume": 7.0, "delta": -0.0906, "gamma": 0.0069, "vega": 0.1128, "theta": -0.0038, "rho": -0.087, "theo": 1.1631, "change": -0.04, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:50:01", "percent_change": -3.30578, "prev_day_close": 1.20999997854233}, {"option": "BMY280121C00043000", "bid": 20.75, "bid_size": 42.0, "ask": 21.5, "ask_size": 415.0, "iv": 0.3556, "open_interest": 160.0, "volume": 20.0, "delta": 0.8921, "gamma": 0.0084, "vega": 0.1277, "theta": -0.002, "rho": 0.3368, "theo": 20.9305, "change": 0.33, "open": 21.33, "high": 21.33, "low": 21.33, "tick": "down", "last_trade_price": 21.33, "last_trade_time": "2026-09-21T14:12:10", "percent_change": 1.57143, "prev_day_close": 21.0}, {"option": "BMY280121P00043000", "bid": 1.41, "bid_size": 274.0, "ask": 1.9, "ask_size": 391.0, "iv": 0.3408, "open_interest": 1174.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0087, "vega": 0.1391, "theta": -0.0046, "rho": -0.1182, "theo": 1.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T09:38:05", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "BMY280121C00045000", "bid": 19.3, "bid_size": 12.0, "ask": 20.05, "ask_size": 327.0, "iv": 0.3554, "open_interest": 280.0, "volume": 1.0, "delta": 0.8677, "gamma": 0.0096, "vega": 0.1498, "theta": -0.0028, "rho": 0.3634, "theo": 19.4036, "change": 0.375, "open": 19.9, "high": 19.9, "low": 19.9, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-09-21T11:36:58", "percent_change": 1.92062, "prev_day_close": 19.5249996185303}, {"option": "BMY280121P00045000", "bid": 1.87, "bid_size": 17.0, "ask": 2.32, "ask_size": 30.0, "iv": 0.3406, "open_interest": 3412.0, "volume": 2.0, "delta": -0.145, "gamma": 0.0099, "vega": 0.1562, "theta": -0.0051, "rho": -0.141, "theo": 2.0465, "change": 0.07, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T10:07:03", "percent_change": 3.58975, "prev_day_close": 1.94999992847443}, {"option": "BMY280121C00047000", "bid": 17.3, "bid_size": 401.0, "ask": 19.2, "ask_size": 503.0, "iv": 0.3526, "open_interest": 240.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0108, "vega": 0.1635, "theta": -0.0035, "rho": 0.4034, "theo": 17.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-09-18T15:32:40", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "BMY280121P00047000", "bid": 2.22, "bid_size": 314.0, "ask": 2.62, "ask_size": 59.0, "iv": 0.3299, "open_interest": 450.0, "volume": 2.0, "delta": -0.1707, "gamma": 0.0111, "vega": 0.1742, "theta": -0.0056, "rho": -0.1649, "theo": 2.5027, "change": -0.04, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T10:05:42", "percent_change": -1.6, "prev_day_close": 2.5}, {"option": "BMY280121C00050000", "bid": 14.25, "bid_size": 534.0, "ask": 17.05, "ask_size": 515.0, "iv": 0.3172, "open_interest": 479.0, "volume": 7.0, "delta": 0.7995, "gamma": 0.0126, "vega": 0.1908, "theta": -0.0046, "rho": 0.427, "theo": 15.9048, "change": 0.44, "open": 16.1, "high": 16.1, "low": 16.09, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-09-21T15:40:02", "percent_change": 2.8115, "prev_day_close": 15.6500000953674}, {"option": "BMY280121P00050000", "bid": 2.97, "bid_size": 309.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.3271, "open_interest": 434.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0129, "vega": 0.1991, "theta": -0.0063, "rho": -0.2043, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T10:07:14", "percent_change": 0.0, "prev_day_close": 3.2299998998642}, {"option": "BMY280121C00052500", "bid": 14.0, "bid_size": 158.0, "ask": 15.5, "ask_size": 547.0, "iv": 0.3479, "open_interest": 370.0, "volume": 0.0, "delta": 0.762, "gamma": 0.014, "vega": 0.2126, "theta": -0.0054, "rho": 0.4148, "theo": 14.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-09-15T10:51:27", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BMY280121P00052500", "bid": 2.54, "bid_size": 556.0, "ask": 5.3, "ask_size": 638.0, "iv": 0.3197, "open_interest": 613.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0143, "vega": 0.2173, "theta": -0.0068, "rho": -0.2385, "theo": 4.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-15T11:53:57", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BMY280121C00055000", "bid": 11.85, "bid_size": 578.0, "ask": 13.7, "ask_size": 538.0, "iv": 0.3222, "open_interest": 199.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0153, "vega": 0.2309, "theta": -0.0061, "rho": 0.4007, "theo": 12.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-18T10:51:04", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "BMY280121P00055000", "bid": 4.65, "bid_size": 10.0, "ask": 5.25, "ask_size": 6.0, "iv": 0.3232, "open_interest": 629.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0156, "vega": 0.2342, "theta": -0.0072, "rho": -0.2756, "theo": 4.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-09-16T15:35:59", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BMY280121C00057500", "bid": 11.15, "bid_size": 17.0, "ask": 12.4, "ask_size": 122.0, "iv": 0.335, "open_interest": 224.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0164, "vega": 0.2427, "theta": -0.0067, "rho": 0.3928, "theo": 11.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T15:58:26", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "BMY280121P00057500", "bid": 5.65, "bid_size": 7.0, "ask": 7.15, "ask_size": 3.0, "iv": 0.3155, "open_interest": 174.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0168, "vega": 0.2483, "theta": -0.0076, "rho": -0.3107, "theo": 5.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-15T12:09:36", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMY280121C00060000", "bid": 9.9, "bid_size": 10.0, "ask": 11.15, "ask_size": 430.0, "iv": 0.3324, "open_interest": 802.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0174, "vega": 0.256, "theta": -0.0072, "rho": 0.371, "theo": 10.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-17T09:43:51", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BMY280121P00060000", "bid": 6.8, "bid_size": 11.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.3174, "open_interest": 794.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0178, "vega": 0.2587, "theta": -0.0078, "rho": -0.343, "theo": 7.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-04T10:07:32", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "BMY280121C00062500", "bid": 8.85, "bid_size": 14.0, "ask": 9.4, "ask_size": 30.0, "iv": 0.3207, "open_interest": 172.0, "volume": 2.0, "delta": 0.5949, "gamma": 0.0181, "vega": 0.2648, "theta": -0.0076, "rho": 0.3499, "theo": 9.0103, "change": 0.225, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-21T13:01:14", "percent_change": 2.49307, "prev_day_close": 9.02500009536743}, {"option": "BMY280121P00062500", "bid": 7.95, "bid_size": 150.0, "ask": 8.65, "ask_size": 57.0, "iv": 0.316, "open_interest": 491.0, "volume": 1.0, "delta": -0.4229, "gamma": 0.0186, "vega": 0.2661, "theta": -0.0079, "rho": -0.3788, "theo": 8.3096, "change": -0.125, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-21T12:38:01", "percent_change": -1.5015, "prev_day_close": 8.32500004768372}, {"option": "BMY280121C00065000", "bid": 7.8, "bid_size": 10.0, "ask": 9.2, "ask_size": 470.0, "iv": 0.3344, "open_interest": 470.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.0186, "vega": 0.2696, "theta": -0.0078, "rho": 0.3348, "theo": 7.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-18T09:30:16", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "BMY280121P00065000", "bid": 9.25, "bid_size": 356.0, "ask": 9.9, "ask_size": 56.0, "iv": 0.3116, "open_interest": 520.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0192, "vega": 0.2702, "theta": -0.0079, "rho": -0.4117, "theo": 9.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-27T13:16:17", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BMY280121C00067500", "bid": 6.85, "bid_size": 10.0, "ask": 7.5, "ask_size": 44.0, "iv": 0.3186, "open_interest": 236.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0188, "vega": 0.2717, "theta": -0.0079, "rho": 0.3096, "theo": 7.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-09-18T11:29:44", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "BMY280121P00067500", "bid": 10.6, "bid_size": 63.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.3106, "open_interest": 10.0, "volume": 0.0, "delta": -0.513, "gamma": 0.0196, "vega": 0.2704, "theta": -0.0078, "rho": -0.4342, "theo": 11.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-09-10T11:57:56", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "BMY280121C00070000", "bid": 5.85, "bid_size": 205.0, "ask": 6.7, "ask_size": 455.0, "iv": 0.3155, "open_interest": 389.0, "volume": 2.0, "delta": 0.4676, "gamma": 0.0188, "vega": 0.2719, "theta": -0.008, "rho": 0.2948, "theo": 6.1438, "change": 0.325, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T10:55:25", "percent_change": 5.30612, "prev_day_close": 6.125}, {"option": "BMY280121P00070000", "bid": 12.25, "bid_size": 57.0, "ask": 14.55, "ask_size": 95.0, "iv": 0.3388, "open_interest": 9.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0198, "vega": 0.2667, "theta": -0.0076, "rho": -0.4536, "theo": 12.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-01T12:57:42", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BMY280121C00072500", "bid": 5.15, "bid_size": 13.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.3163, "open_interest": 129.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0187, "vega": 0.2674, "theta": -0.0079, "rho": 0.2675, "theo": 5.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-09-15T10:51:47", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "BMY280121P00072500", "bid": 12.85, "bid_size": 60.0, "ask": 16.15, "ask_size": 77.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0198, "vega": 0.2618, "theta": -0.0073, "rho": -0.4749, "theo": 14.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "BMY280121C00075000", "bid": 3.95, "bid_size": 571.0, "ask": 5.05, "ask_size": 56.0, "iv": 0.3001, "open_interest": 676.0, "volume": 4.0, "delta": 0.3893, "gamma": 0.0183, "vega": 0.2607, "theta": -0.0077, "rho": 0.2442, "theo": 4.6965, "change": 0.175, "open": 4.73, "high": 4.85, "low": 4.73, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T11:41:53", "percent_change": 3.74332, "prev_day_close": 4.67499995231628}, {"option": "BMY280121P00075000", "bid": 15.7, "bid_size": 51.0, "ask": 17.15, "ask_size": 54.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0197, "vega": 0.2501, "theta": -0.0069, "rho": -0.4793, "theo": 16.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "BMY280121C00077500", "bid": 3.75, "bid_size": 85.0, "ask": 4.6, "ask_size": 76.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0178, "vega": 0.2539, "theta": -0.0075, "rho": 0.2261, "theo": 4.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BMY280121P00077500", "bid": 15.55, "bid_size": 77.0, "ask": 20.25, "ask_size": 82.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0194, "vega": 0.2394, "theta": -0.0065, "rho": -0.4782, "theo": 17.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "BMY280121C00080000", "bid": 3.3, "bid_size": 106.0, "ask": 4.05, "ask_size": 342.0, "iv": 0.3102, "open_interest": 675.0, "volume": 3.0, "delta": 0.319, "gamma": 0.0172, "vega": 0.243, "theta": -0.0072, "rho": 0.204, "theo": 3.5538, "change": 0.025, "open": 3.75, "high": 3.75, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T10:46:28", "percent_change": 0.699299, "prev_day_close": 3.57500004768372}, {"option": "BMY280121P00080000", "bid": 17.65, "bid_size": 87.0, "ask": 21.0, "ask_size": 68.0, "iv": 0.2822, "open_interest": 1.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.019, "vega": 0.2235, "theta": -0.006, "rho": -0.4851, "theo": 19.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-08-17T13:10:56", "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "BMY280121C00085000", "bid": 2.33, "bid_size": 396.0, "ask": 3.1, "ask_size": 415.0, "iv": 0.3052, "open_interest": 124.0, "volume": 15.0, "delta": 0.2576, "gamma": 0.0156, "vega": 0.22, "theta": -0.0065, "rho": 0.1673, "theo": 2.666, "change": 0.08, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-21T14:29:42", "percent_change": 3.04183, "prev_day_close": 2.62999999523163}, {"option": "BMY280121P00085000", "bid": 23.3, "bid_size": 53.0, "ask": 26.05, "ask_size": 52.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0189, "vega": 0.188, "theta": -0.005, "rho": -0.4474, "theo": 23.9006, "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": 24.0}, {"option": "BMY280121C00090000", "bid": 1.81, "bid_size": 15.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.3034, "open_interest": 70.0, "volume": 4.0, "delta": 0.2057, "gamma": 0.0138, "vega": 0.1945, "theta": -0.0057, "rho": 0.1352, "theo": 1.9901, "change": 0.09, "open": 2.0, "high": 2.04, "low": 2.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T11:57:11", "percent_change": 4.61539, "prev_day_close": 1.94999998807907}, {"option": "BMY280121P00090000", "bid": 27.55, "bid_size": 49.0, "ask": 28.65, "ask_size": 38.0, "iv": 0.2844, "open_interest": 3.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0194, "vega": 0.1347, "theta": -0.0053, "rho": -0.3196, "theo": 28.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-08-10T12:32:12", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "BMY280121C00095000", "bid": 0.97, "bid_size": 102.0, "ask": 2.0, "ask_size": 102.0, "iv": 0.3003, "open_interest": 4.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.012, "vega": 0.1692, "theta": -0.005, "rho": 0.1082, "theo": 1.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T13:11:49", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "BMY280121P00095000", "bid": 32.15, "bid_size": 30.0, "ask": 33.25, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0154, "vega": 0.0677, "theta": -0.0032, "rho": -0.1698, "theo": 32.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9750003814697}, {"option": "BMY280121C00100000", "bid": 0.62, "bid_size": 19.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.2945, "open_interest": 6.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0102, "vega": 0.1466, "theta": -0.0042, "rho": 0.0862, "theo": 1.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-16T11:38:50", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "BMY280121P00100000", "bid": 36.7, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0077, "vega": 0.0225, "theta": 0.0, "rho": -0.0656, "theo": 37.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BMY281215C00030000", "bid": 31.0, "bid_size": 5.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0069, "rho": 0.0057, "theo": 32.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.58, "last_trade_time": "2026-09-18T10:26:04", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "BMY281215P00030000", "bid": 0.1, "bid_size": 145.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.3254, "open_interest": 140.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0032, "vega": 0.0836, "theta": -0.0017, "rho": -0.0723, "theo": 0.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-14T12:59:10", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "BMY281215C00035000", "bid": 26.25, "bid_size": 437.0, "ask": 28.9, "ask_size": 418.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0048, "vega": 0.0843, "theta": 0.0, "rho": 0.2669, "theo": 27.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.57, "last_trade_time": "2026-08-06T13:27:35", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "BMY281215P00035000", "bid": 1.09, "bid_size": 12.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.3408, "open_interest": 532.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0049, "vega": 0.1236, "theta": -0.0024, "rho": -0.1207, "theo": 1.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-27T11:00:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BMY281215C00040000", "bid": 22.0, "bid_size": 275.0, "ask": 25.0, "ask_size": 273.0, "iv": 0.3008, "open_interest": 44.0, "volume": 1.0, "delta": 0.9001, "gamma": 0.0069, "vega": 0.1536, "theta": -0.0005, "rho": 0.4328, "theo": 23.9333, "change": 0.7, "open": 24.0, "high": 24.0, "low": 24.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T15:15:30", "percent_change": 3.00429, "prev_day_close": 23.3000001907349}, {"option": "BMY281215P00040000", "bid": 1.85, "bid_size": 86.0, "ask": 2.45, "ask_size": 436.0, "iv": 0.3389, "open_interest": 3245.0, "volume": 1.0, "delta": -0.1172, "gamma": 0.007, "vega": 0.1696, "theta": -0.0032, "rho": -0.1906, "theo": 2.0257, "change": -0.215, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T12:02:03", "percent_change": -10.4116, "prev_day_close": 2.06499999761581}, {"option": "BMY281215C00045000", "bid": 18.9, "bid_size": 470.0, "ask": 21.15, "ask_size": 25.0, "iv": 0.3062, "open_interest": 101.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0089, "vega": 0.209, "theta": -0.0018, "rho": 0.5335, "theo": 20.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.21, "last_trade_time": "2026-09-09T13:56:12", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "BMY281215P00045000", "bid": 2.83, "bid_size": 251.0, "ask": 3.55, "ask_size": 302.0, "iv": 0.3267, "open_interest": 323.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0091, "vega": 0.2167, "theta": -0.004, "rho": -0.279, "theo": 3.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T12:22:07", "percent_change": 0.0, "prev_day_close": 3.20999991893768}, {"option": "BMY281215C00050000", "bid": 16.2, "bid_size": 4.0, "ask": 18.65, "ask_size": 93.0, "iv": 0.324, "open_interest": 73.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0108, "vega": 0.2554, "theta": -0.0029, "rho": 0.616, "theo": 17.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-15T13:43:28", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "BMY281215P00050000", "bid": 4.45, "bid_size": 16.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3197, "open_interest": 673.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0111, "vega": 0.2592, "theta": -0.0046, "rho": -0.3687, "theo": 4.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T10:24:04", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "BMY281215C00052500", "bid": 15.55, "bid_size": 3.0, "ask": 17.3, "ask_size": 55.0, "iv": 0.3358, "open_interest": 64.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0117, "vega": 0.2737, "theta": -0.0034, "rho": 0.6106, "theo": 15.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-09-10T15:59:32", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BMY281215P00052500", "bid": 5.05, "bid_size": 3.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.3167, "open_interest": 9.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.012, "vega": 0.2778, "theta": -0.0048, "rho": -0.4155, "theo": 5.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T15:45:41", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BMY281215C00055000", "bid": 13.55, "bid_size": 628.0, "ask": 15.65, "ask_size": 439.0, "iv": 0.3149, "open_interest": 3632.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0125, "vega": 0.2909, "theta": -0.0039, "rho": 0.6013, "theo": 14.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-18T09:33:49", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "BMY281215P00055000", "bid": 6.15, "bid_size": 62.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.3143, "open_interest": 350.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0129, "vega": 0.2943, "theta": -0.005, "rho": -0.4606, "theo": 6.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-14T09:54:24", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BMY281215C00057500", "bid": 11.7, "bid_size": 560.0, "ask": 14.55, "ask_size": 465.0, "iv": 0.3048, "open_interest": 411.0, "volume": 8.0, "delta": 0.6849, "gamma": 0.0133, "vega": 0.3054, "theta": -0.0043, "rho": 0.5925, "theo": 13.3912, "change": 0.125, "open": 13.7, "high": 13.7, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T15:38:56", "percent_change": 0.927644, "prev_day_close": 13.4749999046326}, {"option": "BMY281215P00057500", "bid": 7.0, "bid_size": 228.0, "ask": 7.9, "ask_size": 190.0, "iv": 0.3116, "open_interest": 1039.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0137, "vega": 0.3084, "theta": -0.0052, "rho": -0.5074, "theo": 7.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-31T11:07:36", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BMY281215C00060000", "bid": 11.9, "bid_size": 8.0, "ask": 12.9, "ask_size": 22.0, "iv": 0.3163, "open_interest": 571.0, "volume": 7.0, "delta": 0.6517, "gamma": 0.0139, "vega": 0.3177, "theta": -0.0046, "rho": 0.5966, "theo": 12.2367, "change": 0.2, "open": 12.63, "high": 12.63, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-09-21T15:38:12", "percent_change": 1.63265, "prev_day_close": 12.25}, {"option": "BMY281215P00060000", "bid": 8.4, "bid_size": 39.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.3098, "open_interest": 362.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0145, "vega": 0.32, "theta": -0.0053, "rho": -0.5511, "theo": 8.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-11T12:15:35", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BMY281215C00062500", "bid": 10.75, "bid_size": 42.0, "ask": 12.25, "ask_size": 431.0, "iv": 0.3193, "open_interest": 285.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.0144, "vega": 0.3273, "theta": -0.0049, "rho": 0.5762, "theo": 11.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-15T13:23:42", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "BMY281215P00062500", "bid": 9.3, "bid_size": 300.0, "ask": 10.25, "ask_size": 50.0, "iv": 0.3068, "open_interest": 645.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0151, "vega": 0.3288, "theta": -0.0053, "rho": -0.5924, "theo": 9.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.19, "last_trade_time": "2026-08-25T13:58:55", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BMY281215C00065000", "bid": 9.75, "bid_size": 4.0, "ask": 11.15, "ask_size": 5.0, "iv": 0.3154, "open_interest": 358.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0148, "vega": 0.3345, "theta": -0.0051, "rho": 0.5535, "theo": 10.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-17T14:59:23", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BMY281215P00065000", "bid": 9.1, "bid_size": 117.0, "ask": 11.85, "ask_size": 3.0, "iv": 0.2865, "open_interest": 757.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.0158, "vega": 0.3345, "theta": -0.0053, "rho": -0.6279, "theo": 11.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-09-09T10:43:40", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BMY281215C00067500", "bid": 8.85, "bid_size": 7.0, "ask": 10.25, "ask_size": 4.0, "iv": 0.3136, "open_interest": 208.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0151, "vega": 0.3393, "theta": -0.0052, "rho": 0.5304, "theo": 9.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-09-16T15:47:45", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BMY281215P00067500", "bid": 11.95, "bid_size": 3.0, "ask": 12.95, "ask_size": 4.0, "iv": 0.3021, "open_interest": 173.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0163, "vega": 0.3376, "theta": -0.0053, "rho": -0.6648, "theo": 12.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-31T15:54:19", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "BMY281215C00070000", "bid": 7.95, "bid_size": 13.0, "ask": 9.35, "ask_size": 13.0, "iv": 0.3104, "open_interest": 362.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0153, "vega": 0.3417, "theta": -0.0054, "rho": 0.5057, "theo": 8.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-09-17T14:49:03", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BMY281215P00070000", "bid": 13.45, "bid_size": 3.0, "ask": 14.45, "ask_size": 4.0, "iv": 0.301, "open_interest": 106.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0167, "vega": 0.3369, "theta": -0.0052, "rho": -0.6939, "theo": 14.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-25T12:31:31", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "BMY281215C00072500", "bid": 7.05, "bid_size": 289.0, "ask": 9.5, "ask_size": 513.0, "iv": 0.3206, "open_interest": 112.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0154, "vega": 0.342, "theta": -0.0054, "rho": 0.4805, "theo": 7.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-09-08T14:19:51", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BMY281215P00072500", "bid": 14.9, "bid_size": 52.0, "ask": 17.05, "ask_size": 62.0, "iv": 0.3132, "open_interest": 24.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0172, "vega": 0.3342, "theta": -0.0051, "rho": -0.7032, "theo": 15.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-07-31T15:58:58", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "BMY281215C00075000", "bid": 6.45, "bid_size": 236.0, "ask": 7.75, "ask_size": 458.0, "iv": 0.3058, "open_interest": 117.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0154, "vega": 0.3402, "theta": -0.0054, "rho": 0.4552, "theo": 6.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T09:35:48", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "BMY281215P00075000", "bid": 16.7, "bid_size": 371.0, "ask": 18.6, "ask_size": 405.0, "iv": 0.3128, "open_interest": 833.0, "volume": 1.0, "delta": -0.5851, "gamma": 0.0175, "vega": 0.3271, "theta": -0.005, "rho": -0.716, "theo": 17.229, "change": -0.15, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T13:29:03", "percent_change": -0.86455, "prev_day_close": 17.3499994277954}, {"option": "BMY281215C00077500", "bid": 5.75, "bid_size": 45.0, "ask": 7.0, "ask_size": 164.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0153, "vega": 0.3365, "theta": -0.0054, "rho": 0.4294, "theo": 6.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BMY281215P00077500", "bid": 16.5, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0178, "vega": 0.3171, "theta": -0.0048, "rho": -0.7218, "theo": 18.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BMY281215C00080000", "bid": 5.15, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.3012, "open_interest": 195.0, "volume": 0.0, "delta": 0.3983, "gamma": 0.0151, "vega": 0.3312, "theta": -0.0054, "rho": 0.4046, "theo": 5.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-14T14:05:27", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "BMY281215P00080000", "bid": 20.1, "bid_size": 3.0, "ask": 22.25, "ask_size": 3.0, "iv": 0.3108, "open_interest": 2.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.018, "vega": 0.3043, "theta": -0.0046, "rho": -0.7092, "theo": 20.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.34, "last_trade_time": "2026-08-06T10:19:39", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "BMY281215C00085000", "bid": 4.1, "bid_size": 4.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2981, "open_interest": 39.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0145, "vega": 0.3163, "theta": -0.0051, "rho": 0.3554, "theo": 4.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-14T09:53:37", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BMY281215P00085000", "bid": 24.15, "bid_size": 3.0, "ask": 25.85, "ask_size": 3.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0182, "vega": 0.2695, "theta": -0.0041, "rho": -0.6698, "theo": 24.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.19, "last_trade_time": "2026-02-09T12:08:26", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "BMY281215C00090000", "bid": 2.45, "bid_size": 514.0, "ask": 5.7, "ask_size": 519.0, "iv": 0.3042, "open_interest": 94.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0137, "vega": 0.2973, "theta": -0.0048, "rho": 0.3096, "theo": 3.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-19T11:57:52", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BMY281215P00090000", "bid": 28.25, "bid_size": 44.0, "ask": 30.1, "ask_size": 55.0, "iv": 0.3124, "open_interest": 6.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.02, "vega": 0.2212, "theta": -0.0037, "rho": -0.5914, "theo": 28.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-07-20T10:38:07", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "BMY281215C00095000", "bid": 2.35, "bid_size": 306.0, "ask": 3.6, "ask_size": 318.0, "iv": 0.2891, "open_interest": 20.0, "volume": 10.0, "delta": 0.2536, "gamma": 0.0128, "vega": 0.2761, "theta": -0.0045, "rho": 0.2685, "theo": 3.048, "change": 0.025, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:43:29", "percent_change": 0.840335, "prev_day_close": 2.97500002384186}, {"option": "BMY281215P00095000", "bid": 32.15, "bid_size": 51.0, "ask": 34.05, "ask_size": 45.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0203, "vega": 0.1463, "theta": -0.0053, "rho": -0.3872, "theo": 33.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "BMY281215C00100000", "bid": 1.99, "bid_size": 217.0, "ask": 2.96, "ask_size": 360.0, "iv": 0.2904, "open_interest": 25.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0117, "vega": 0.254, "theta": -0.0042, "rho": 0.2321, "theo": 2.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-16T11:38:50", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "BMY281215P00100000", "bid": 36.65, "bid_size": 11.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0155, "vega": 0.0747, "theta": -0.0025, "rho": -0.1513, "theo": 37.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0249996185303}, {"option": "BMY290119C00035000", "bid": 26.05, "bid_size": 8.0, "ask": 29.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0049, "vega": 0.0749, "theta": 0.0, "rho": 0.2517, "theo": 27.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-09-17T13:27:49", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "BMY290119P00035000", "bid": 1.07, "bid_size": 7.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.3333, "open_interest": 2.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.005, "vega": 0.125, "theta": -0.0023, "rho": -0.1307, "theo": 1.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-18T10:36:07", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BMY290119C00040000", "bid": 23.45, "bid_size": 49.0, "ask": 25.15, "ask_size": 126.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0069, "vega": 0.1568, "theta": -0.0003, "rho": 0.455, "theo": 23.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "BMY290119P00040000", "bid": 1.67, "bid_size": 294.0, "ask": 2.48, "ask_size": 119.0, "iv": 0.3283, "open_interest": 0.0, "volume": 1.0, "delta": -0.1191, "gamma": 0.007, "vega": 0.1741, "theta": -0.0031, "rho": -0.2112, "theo": 2.0971, "change": -0.345, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T12:02:03", "percent_change": -15.6463, "prev_day_close": 2.2049999833107}, {"option": "BMY290119C00045000", "bid": 20.4, "bid_size": 7.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.3479, "open_interest": 0.0, "volume": 20.0, "delta": 0.8421, "gamma": 0.0089, "vega": 0.2105, "theta": -0.0016, "rho": 0.5599, "theo": 20.4887, "change": 0.3, "open": 20.95, "high": 20.95, "low": 20.95, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-09-21T14:16:46", "percent_change": 1.45278, "prev_day_close": 20.6500005722046}, {"option": "BMY290119P00045000", "bid": 2.97, "bid_size": 7.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.009, "vega": 0.2208, "theta": -0.0038, "rho": -0.3096, "theo": 3.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BMY290119C00050000", "bid": 17.1, "bid_size": 18.0, "ask": 18.85, "ask_size": 37.0, "iv": 0.3419, "open_interest": 12.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0107, "vega": 0.2546, "theta": -0.0027, "rho": 0.6731, "theo": 17.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-09-16T15:47:24", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "BMY290119P00050000", "bid": 4.4, "bid_size": 7.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0109, "vega": 0.2626, "theta": -0.0044, "rho": -0.4028, "theo": 4.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "BMY290119C00055000", "bid": 13.7, "bid_size": 12.0, "ask": 15.75, "ask_size": 8.0, "iv": 0.3152, "open_interest": 1.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0124, "vega": 0.2919, "theta": -0.0036, "rho": 0.6531, "theo": 14.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-09-15T13:01:46", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BMY290119P00055000", "bid": 5.95, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3116, "open_interest": 10.0, "volume": 0.0, "delta": -0.2925, "gamma": 0.0126, "vega": 0.2974, "theta": -0.0048, "rho": -0.4929, "theo": 6.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-17T15:53:17", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BMY290119C00057500", "bid": 12.15, "bid_size": 34.0, "ask": 15.8, "ask_size": 66.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0131, "vega": 0.3078, "theta": -0.004, "rho": 0.6269, "theo": 13.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BMY290119P00057500", "bid": 7.15, "bid_size": 10.0, "ask": 8.05, "ask_size": 8.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0134, "vega": 0.3118, "theta": -0.0049, "rho": -0.5375, "theo": 7.6623, "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": 7.65000009536743}, {"option": "BMY290119C00060000", "bid": 11.2, "bid_size": 289.0, "ask": 13.05, "ask_size": 28.0, "iv": 0.3035, "open_interest": 26.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0137, "vega": 0.3206, "theta": -0.0044, "rho": 0.62, "theo": 12.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-09-18T11:10:05", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "BMY290119P00060000", "bid": 8.25, "bid_size": 10.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.3101, "open_interest": 223.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0142, "vega": 0.3232, "theta": -0.005, "rho": -0.5831, "theo": 8.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-17T14:20:59", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BMY290119C00062500", "bid": 11.05, "bid_size": 15.0, "ask": 12.15, "ask_size": 8.0, "iv": 0.3178, "open_interest": 4.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0142, "vega": 0.3299, "theta": -0.0046, "rho": 0.5881, "theo": 11.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-18T09:33:55", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "BMY290119P00062500", "bid": 9.45, "bid_size": 11.0, "ask": 10.25, "ask_size": 10.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.0149, "vega": 0.3322, "theta": -0.0051, "rho": -0.628, "theo": 9.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BMY290119C00065000", "bid": 9.95, "bid_size": 14.0, "ask": 11.35, "ask_size": 12.0, "iv": 0.3172, "open_interest": 18.0, "volume": 1.0, "delta": 0.5891, "gamma": 0.0147, "vega": 0.3368, "theta": -0.0048, "rho": 0.5766, "theo": 10.3253, "change": 0.35, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-21T12:36:24", "percent_change": 3.39806, "prev_day_close": 10.2999997138977}, {"option": "BMY290119P00065000", "bid": 10.75, "bid_size": 10.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0155, "vega": 0.3381, "theta": -0.0051, "rho": -0.6619, "theo": 11.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BMY290119C00067500", "bid": 9.0, "bid_size": 14.0, "ask": 10.35, "ask_size": 9.0, "iv": 0.3133, "open_interest": 5.0, "volume": 1.0, "delta": 0.5566, "gamma": 0.015, "vega": 0.3423, "theta": -0.005, "rho": 0.5418, "theo": 9.4086, "change": 0.195, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-09-21T11:58:33", "percent_change": 2.05805, "prev_day_close": 9.47499990463257}, {"option": "BMY290119P00067500", "bid": 12.25, "bid_size": 14.0, "ask": 12.95, "ask_size": 10.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.016, "vega": 0.3411, "theta": -0.005, "rho": -0.6978, "theo": 12.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BMY290119C00070000", "bid": 8.15, "bid_size": 16.0, "ask": 9.55, "ask_size": 18.0, "iv": 0.3123, "open_interest": 11.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0152, "vega": 0.3456, "theta": -0.0051, "rho": 0.5262, "theo": 8.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-09-18T10:29:26", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "BMY290119P00070000", "bid": 13.55, "bid_size": 57.0, "ask": 14.6, "ask_size": 47.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0165, "vega": 0.3414, "theta": -0.005, "rho": -0.721, "theo": 14.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BMY290119C00072500", "bid": 7.35, "bid_size": 12.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.3064, "open_interest": 5.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.0153, "vega": 0.3452, "theta": -0.0052, "rho": 0.4912, "theo": 7.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-18T10:20:00", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "BMY290119P00072500", "bid": 15.1, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.017, "vega": 0.3386, "theta": -0.0049, "rho": -0.7419, "theo": 15.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BMY290119C00075000", "bid": 5.6, "bid_size": 13.0, "ask": 7.95, "ask_size": 13.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0153, "vega": 0.3449, "theta": -0.0052, "rho": 0.4726, "theo": 7.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BMY290119P00075000", "bid": 15.2, "bid_size": 3.0, "ask": 17.85, "ask_size": 3.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0173, "vega": 0.3319, "theta": -0.0047, "rho": -0.7569, "theo": 17.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "BMY290119C00080000", "bid": 5.3, "bid_size": 17.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.3024, "open_interest": 3.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.015, "vega": 0.336, "theta": -0.0052, "rho": 0.4187, "theo": 5.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-14T15:16:28", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "BMY290119P00080000", "bid": 18.9, "bid_size": 52.0, "ask": 23.0, "ask_size": 49.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0179, "vega": 0.3094, "theta": -0.0044, "rho": -0.7521, "theo": 20.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BMY290119C00085000", "bid": 3.95, "bid_size": 319.0, "ask": 5.65, "ask_size": 264.0, "iv": 0.2972, "open_interest": 16.0, "volume": 2.0, "delta": 0.3503, "gamma": 0.0145, "vega": 0.321, "theta": -0.005, "rho": 0.3672, "theo": 4.7272, "change": 0.19, "open": 4.79, "high": 4.79, "low": 4.79, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-09-21T09:30:15", "percent_change": 4.13044, "prev_day_close": 4.59999990463257}, {"option": "BMY290119P00085000", "bid": 23.85, "bid_size": 64.0, "ask": 25.4, "ask_size": 46.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0183, "vega": 0.2736, "theta": -0.0039, "rho": -0.7072, "theo": 24.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "BMY290119C00090000", "bid": 3.35, "bid_size": 194.0, "ask": 4.55, "ask_size": 213.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0137, "vega": 0.3023, "theta": -0.0047, "rho": 0.3207, "theo": 3.8792, "change": 0.0, "open": 0.0, "high": 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": "BMY290119P00090000", "bid": 27.9, "bid_size": 53.0, "ask": 29.65, "ask_size": 46.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0199, "vega": 0.2273, "theta": -0.0035, "rho": -0.6035, "theo": 28.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "BMY290119C00095000", "bid": 1.28, "bid_size": 3.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.293, "open_interest": 1.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0128, "vega": 0.2854, "theta": -0.0044, "rho": 0.2865, "theo": 3.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-16T11:38:50", "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "BMY290119P00095000", "bid": 32.15, "bid_size": 4.0, "ask": 34.15, "ask_size": 4.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0204, "vega": 0.1583, "theta": -0.0047, "rho": -0.4056, "theo": 33.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}], "symbol": "BMY", "security_type": "stock", "exchange_id": 3, "current_price": 62.77, "price_change": -0.44, "price_change_percent": -0.6977, "bid": 62.72, "ask": 62.8, "bid_size": 200, "ask_size": 200, "open": 63.05, "high": 63.395, "low": 62.62, "close": 62.62, "prev_day_close": 63.06, "volume": 6838607, "iv30": 26.071, "iv30_change": 1.354, "iv30_change_percent": 5.478, "seqno": 8552533316, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "BMY"}