{"timestamp": "2026-08-21 23:18:35", "data": {"options": [{"option": "BORR260821C00001000", "bid": 3.1, "bid_size": 141.0, "ask": 3.9, "ask_size": 83.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T12:46:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR260821P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "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": 0.05, "last_trade_time": "2026-07-24T14:50:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821C00002000", "bid": 2.45, "bid_size": 60.0, "ask": 2.6, "ask_size": 58.0, "iv": 0.0, "open_interest": 84.0, "volume": 12.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.525, "change": 0.05, "open": 2.59, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T14:15:02", "percent_change": 2.0, "prev_day_close": 2.5}, {"option": "BORR260821P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-03-06T15:32:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821C00003000", "bid": 1.45, "bid_size": 44.0, "ask": 1.65, "ask_size": 82.0, "iv": 0.0, "open_interest": 37.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.525, "change": 0.065, "open": 1.9, "high": 1.9, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-21T14:30:07", "percent_change": 4.2623, "prev_day_close": 1.52499997615814}, {"option": "BORR260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 614.0, "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": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T10:52:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821C00004000", "bid": 0.45, "bid_size": 149.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 806.0, "volume": 62.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.525, "change": 0.095, "open": 0.55, "high": 0.68, "low": 0.47, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T15:30:54", "percent_change": 22.3529, "prev_day_close": 0.425000011920929}, {"option": "BORR260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.0, "open_interest": 3359.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 0.0, "open_interest": 9269.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:02:58", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821P00005000", "bid": 0.4, "bid_size": 158.0, "ask": 0.55, "ask_size": 140.0, "iv": 0.0187, "open_interest": 1104.0, "volume": 42.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.475, "change": -0.125, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:31:15", "percent_change": -21.7391, "prev_day_close": 0.575000017881394}, {"option": "BORR260821C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 61.0, "iv": 0.0, "open_interest": 1539.0, "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": 0.01, "last_trade_time": "2026-08-19T12:59:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821P00006000", "bid": 1.4, "bid_size": 27.0, "ask": 1.85, "ask_size": 370.0, "iv": 0.0, "open_interest": 58.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.475, "change": -0.075, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:30:45", "percent_change": -4.91803, "prev_day_close": 1.52499997615814}, {"option": "BORR260821C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 92.0, "iv": 0.0, "open_interest": 2009.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:41:14", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821P00007000", "bid": 2.35, "bid_size": 43.0, "ask": 2.55, "ask_size": 35.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.475, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T13:57:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BORR260821C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 252.0, "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": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-14T10:18:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260821P00008000", "bid": 3.3, "bid_size": 140.0, "ask": 3.7, "ask_size": 99.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-07T10:51:48", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR260821C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 290.0, "volume": 27.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.085, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:13:23", "percent_change": -68.0, "prev_day_close": 0.125}, {"option": "BORR260821P00009000", "bid": 4.3, "bid_size": 140.0, "ask": 4.7, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-07-06T10:48:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BORR260821C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1051.0, "iv": 0.0, "open_interest": 202.0, "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": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-15T15:38:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BORR260821P00010000", "bid": 5.1, "bid_size": 140.0, "ask": 5.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-04T10:32:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BORR260918C00001000", "bid": 3.2, "bid_size": 121.0, "ask": 3.9, "ask_size": 26.0, "iv": 2.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0019, "rho": 0.0007, "theo": 3.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR260918P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260918C00002000", "bid": 2.35, "bid_size": 156.0, "ask": 2.8, "ask_size": 34.0, "iv": 1.7571, "open_interest": 0.0, "volume": 3.0, "delta": 0.9797, "gamma": 0.0264, "vega": 0.0007, "theta": -0.0021, "rho": 0.0014, "theo": 2.5708, "change": 0.065, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-08-21T14:15:02", "percent_change": 2.57425, "prev_day_close": 2.52500009536743}, {"option": "BORR260918P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7361, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0265, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260918C00003000", "bid": 1.45, "bid_size": 245.0, "ask": 1.7, "ask_size": 626.0, "iv": 0.9527, "open_interest": 630.0, "volume": 4.0, "delta": 0.952, "gamma": 0.0836, "vega": 0.0013, "theta": -0.0024, "rho": 0.0021, "theo": 1.5819, "change": 0.115, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T14:30:07", "percent_change": 7.54099, "prev_day_close": 1.52499997615814}, {"option": "BORR260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.9672, "open_interest": 532.0, "volume": 0.0, "delta": -0.052, "gamma": 0.084, "vega": 0.0013, "theta": -0.0024, "rho": -0.0002, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T11:47:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR260918C00004000", "bid": 0.55, "bid_size": 1363.0, "ask": 0.7, "ask_size": 451.0, "iv": 0.5481, "open_interest": 837.0, "volume": 140.0, "delta": 0.8209, "gamma": 0.3731, "vega": 0.0033, "theta": -0.0034, "rho": 0.0024, "theo": 0.6305, "change": 0.0, "open": 0.65, "high": 0.7, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T14:05:26", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "BORR260918P00004000", "bid": 0.05, "bid_size": 1268.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.5617, "open_interest": 1105.0, "volume": 70.0, "delta": -0.1847, "gamma": 0.3775, "vega": 0.0034, "theta": -0.0034, "rho": -0.0006, "theo": 0.076, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:02:15", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "BORR260918C00005000", "bid": 0.15, "bid_size": 7.0, "ask": 0.2, "ask_size": 259.0, "iv": 0.6712, "open_interest": 7848.0, "volume": 6449.0, "delta": 0.3462, "gamma": 0.4359, "vega": 0.0046, "theta": -0.0056, "rho": 0.0011, "theo": 0.1759, "change": 0.07, "open": 0.15, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:41:37", "percent_change": 70.0, "prev_day_close": 0.100000003352761}, {"option": "BORR260918P00005000", "bid": 0.4, "bid_size": 1258.0, "ask": 0.7, "ask_size": 186.0, "iv": 0.5034, "open_interest": 142.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.4461, "vega": 0.0046, "theta": -0.0057, "rho": -0.0019, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-20T10:22:05", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BORR260918C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1607.0, "iv": 0.8568, "open_interest": 20.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.2204, "vega": 0.0031, "theta": -0.005, "rho": 0.0005, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T11:10:35", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BORR260918P00006000", "bid": 1.35, "bid_size": 356.0, "ask": 1.7, "ask_size": 310.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.2288, "vega": 0.003, "theta": -0.0052, "rho": -0.0021, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BORR260918C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1953.0, "iv": 1.2515, "open_interest": 1.0, "volume": 0.0, "delta": 0.097, "gamma": 0.128, "vega": 0.0022, "theta": -0.004, "rho": 0.0003, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BORR260918P00007000", "bid": 2.15, "bid_size": 198.0, "ask": 2.75, "ask_size": 199.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.135, "vega": 0.0018, "theta": -0.0042, "rho": -0.0018, "theo": 2.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-08-04T10:33:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BORR260918C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1732.0, "iv": 1.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0811, "vega": 0.0015, "theta": -0.0031, "rho": 0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 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": "BORR260918P00008000", "bid": 3.1, "bid_size": 197.0, "ask": 3.8, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0852, "vega": 0.0011, "theta": -0.0033, "rho": -0.0014, "theo": 3.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-04T10:33:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR260918C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0543, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BORR260918P00009000", "bid": 4.0, "bid_size": 198.0, "ask": 4.9, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0539, "vega": 0.0007, "theta": -0.0024, "rho": -0.001, "theo": 4.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BORR261016C00001000", "bid": 2.55, "bid_size": 258.0, "ask": 4.6, "ask_size": 134.0, "iv": 2.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0003, "rho": 0.0008, "theo": 3.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "BORR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BORR261016C00002000", "bid": 2.25, "bid_size": 391.0, "ask": 2.9, "ask_size": 108.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0172, "vega": 0.0005, "theta": -0.0005, "rho": 0.0028, "theo": 2.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BORR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2225.0, "iv": 2.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.017, "vega": 0.0005, "theta": -0.0005, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "BORR261016C00003000", "bid": 1.25, "bid_size": 401.0, "ask": 1.9, "ask_size": 108.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0876, "vega": 0.002, "theta": -0.0013, "rho": 0.0041, "theo": 1.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "BORR261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2253.0, "iv": 1.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0878, "vega": 0.002, "theta": -0.0013, "rho": -0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "BORR261016C00004000", "bid": 0.6, "bid_size": 693.0, "ask": 1.0, "ask_size": 906.0, "iv": 0.728, "open_interest": 0.0, "volume": 1.0, "delta": 0.7298, "gamma": 0.2751, "vega": 0.0058, "theta": -0.0035, "rho": 0.0039, "theo": 0.7672, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:02:31", "percent_change": -3.22581, "prev_day_close": 0.775000000372529}, {"option": "BORR261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.2768, "vega": 0.0059, "theta": -0.0035, "rho": -0.0019, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BORR261016C00005000", "bid": 0.05, "bid_size": 2159.0, "ask": 0.45, "ask_size": 1160.0, "iv": 0.5941, "open_interest": 0.0, "volume": 18.0, "delta": 0.4179, "gamma": 0.3126, "vega": 0.0069, "theta": -0.0043, "rho": 0.0024, "theo": 0.3225, "change": -0.235, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T14:24:32", "percent_change": -44.7619, "prev_day_close": 0.524999976158142}, {"option": "BORR261016P00005000", "bid": 0.35, "bid_size": 1347.0, "ask": 1.0, "ask_size": 883.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.3166, "vega": 0.0069, "theta": -0.0044, "rho": -0.004, "theo": 0.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "BORR261016C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2236.0, "iv": 1.0664, "open_interest": 26.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.2184, "vega": 0.0051, "theta": -0.0033, "rho": 0.0012, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T10:10:13", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BORR261016P00006000", "bid": 1.2, "bid_size": 1024.0, "ask": 1.95, "ask_size": 565.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.2249, "vega": 0.005, "theta": -0.0034, "rho": -0.0048, "theo": 1.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "BORR261016C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1097.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.1294, "vega": 0.0032, "theta": -0.0021, "rho": 0.0006, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 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": "BORR261016P00007000", "bid": 2.0, "bid_size": 304.0, "ask": 3.2, "ask_size": 230.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.1386, "vega": 0.0029, "theta": -0.0023, "rho": -0.0043, "theo": 2.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "BORR261016C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2353.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0724, "vega": 0.0018, "theta": -0.0013, "rho": 0.0003, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "BORR261016P00008000", "bid": 3.0, "bid_size": 233.0, "ask": 4.0, "ask_size": 165.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.0816, "vega": 0.0012, "theta": -0.0015, "rho": -0.0024, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "BORR261016C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2344.0, "iv": 1.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0398, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "BORR261016P00009000", "bid": 4.0, "bid_size": 234.0, "ask": 5.0, "ask_size": 165.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0345, "vega": 0.0004, "theta": -0.0006, "rho": -0.0006, "theo": 4.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "BORR261120C00001000", "bid": 3.2, "bid_size": 271.0, "ask": 4.0, "ask_size": 38.0, "iv": 2.1458, "open_interest": 8.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0082, "vega": 0.0006, "theta": -0.0006, "rho": 0.0018, "theo": 3.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-07-20T13:33:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 651.0, "iv": 2.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BORR261120C00002000", "bid": 2.3, "bid_size": 90.0, "ask": 2.9, "ask_size": 151.0, "iv": 1.1808, "open_interest": 3.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0279, "vega": 0.0014, "theta": -0.0007, "rho": 0.0046, "theo": 2.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-14T13:43:52", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BORR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0279, "vega": 0.0014, "theta": -0.0007, "rho": -0.0004, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BORR261120C00003000", "bid": 1.45, "bid_size": 170.0, "ask": 1.85, "ask_size": 127.0, "iv": 0.7817, "open_interest": 75.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0985, "vega": 0.0036, "theta": -0.0014, "rho": 0.0063, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-20T15:49:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BORR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 111.0, "iv": 0.7112, "open_interest": 468.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0991, "vega": 0.0036, "theta": -0.0014, "rho": -0.0011, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T10:58:10", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BORR261120C00004000", "bid": 0.8, "bid_size": 1148.0, "ask": 1.05, "ask_size": 1551.0, "iv": 0.7209, "open_interest": 938.0, "volume": 4.0, "delta": 0.714, "gamma": 0.2294, "vega": 0.0077, "theta": -0.0027, "rho": 0.006, "theo": 0.8705, "change": 0.275, "open": 0.95, "high": 1.1, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T13:42:43", "percent_change": 33.3333, "prev_day_close": 0.824999988079071}, {"option": "BORR261120P00004000", "bid": 0.25, "bid_size": 1575.0, "ask": 0.35, "ask_size": 58.0, "iv": 0.6337, "open_interest": 2540.0, "volume": 12.0, "delta": -0.2859, "gamma": 0.2319, "vega": 0.0077, "theta": -0.0028, "rho": -0.0035, "theo": 0.3126, "change": 0.0, "open": 0.26, "high": 0.3, "low": 0.26, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:38:19", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "BORR261120C00005000", "bid": 0.35, "bid_size": 1176.0, "ask": 0.5, "ask_size": 1136.0, "iv": 0.6567, "open_interest": 528.0, "volume": 50.0, "delta": 0.4622, "gamma": 0.2562, "vega": 0.009, "theta": -0.0034, "rho": 0.0041, "theo": 0.4467, "change": 0.0, "open": 0.41, "high": 0.43, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:39:44", "percent_change": -1.49012e-06, "prev_day_close": 0.400000005960464}, {"option": "BORR261120P00005000", "bid": 0.7, "bid_size": 2330.0, "ask": 1.0, "ask_size": 1195.0, "iv": 0.6447, "open_interest": 2392.0, "volume": 20.0, "delta": -0.5414, "gamma": 0.2615, "vega": 0.0089, "theta": -0.0034, "rho": -0.0064, "theo": 0.8823, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T15:40:28", "percent_change": 7.01231e-07, "prev_day_close": 0.849999994039536}, {"option": "BORR261120C00006000", "bid": 0.2, "bid_size": 16.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.7358, "open_interest": 511.0, "volume": 3.0, "delta": 0.2839, "gamma": 0.2062, "vega": 0.0076, "theta": -0.003, "rho": 0.0026, "theo": 0.2393, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T12:37:40", "percent_change": -4.0, "prev_day_close": 0.250000007450581}, {"option": "BORR261120P00006000", "bid": 1.45, "bid_size": 884.0, "ask": 1.8, "ask_size": 475.0, "iv": 0.6569, "open_interest": 56.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.214, "vega": 0.0075, "theta": -0.0031, "rho": -0.0079, "theo": 1.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-10T15:29:48", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BORR261120C00007000", "bid": 0.05, "bid_size": 1429.0, "ask": 0.2, "ask_size": 1298.0, "iv": 0.7398, "open_interest": 439.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.1497, "vega": 0.0058, "theta": -0.0024, "rho": 0.0016, "theo": 0.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T09:30:46", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BORR261120P00007000", "bid": 2.25, "bid_size": 578.0, "ask": 2.75, "ask_size": 89.0, "iv": 0.603, "open_interest": 1.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.1599, "vega": 0.0054, "theta": -0.0026, "rho": -0.008, "theo": 2.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-04T10:33:52", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BORR261120C00008000", "bid": 0.05, "bid_size": 55.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7756, "open_interest": 561.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.1052, "vega": 0.0042, "theta": -0.0018, "rho": 0.001, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BORR261120P00008000", "bid": 3.4, "bid_size": 38.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.7402, "open_interest": 1.0, "volume": 0.0, "delta": -0.909, "gamma": 0.1183, "vega": 0.0036, "theta": -0.002, "rho": -0.0068, "theo": 3.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-04T10:34:48", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BORR261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 474.0, "iv": 0.8876, "open_interest": 187.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0734, "vega": 0.0031, "theta": -0.0013, "rho": 0.0007, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-12T09:54:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BORR261120P00009000", "bid": 4.1, "bid_size": 243.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0877, "vega": 0.002, "theta": -0.0016, "rho": -0.0045, "theo": 4.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-04T10:35:39", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BORR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 365.0, "iv": 1.1044, "open_interest": 5.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0513, "vega": 0.0022, "theta": -0.001, "rho": 0.0004, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-20T09:38:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BORR261120P00010000", "bid": 5.1, "bid_size": 242.0, "ask": 5.8, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0531, "vega": 0.0008, "theta": -0.001, "rho": -0.0018, "theo": 5.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-04T10:35:47", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BORR270115C00000500", "bid": 2.0, "bid_size": 16.0, "ask": 6.2, "ask_size": 16.0, "iv": 2.6424, "open_interest": 3.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0008, "rho": 0.001, "theo": 4.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-07-10T13:23:38", "percent_change": 0.0, "prev_day_close": 3.97499996423721}, {"option": "BORR270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 120.0, "iv": 1.9787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0007, "rho": -0.0004, "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": 0.025000000372529}, {"option": "BORR270115C00001000", "bid": 3.1, "bid_size": 223.0, "ask": 4.0, "ask_size": 35.0, "iv": 1.3904, "open_interest": 17.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0121, "vega": 0.0014, "theta": -0.0008, "rho": 0.0022, "theo": 3.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-07-30T11:55:44", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 532.0, "iv": 1.846, "open_interest": 11.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0112, "vega": 0.0014, "theta": -0.0008, "rho": -0.0006, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T09:39:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BORR270115C00001500", "bid": 1.05, "bid_size": 21.0, "ask": 5.2, "ask_size": 21.0, "iv": 1.3748, "open_interest": 3.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0216, "vega": 0.002, "theta": -0.0008, "rho": 0.0036, "theo": 3.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-02-09T10:37:55", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "BORR270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0205, "vega": 0.002, "theta": -0.0008, "rho": -0.0007, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T09:39:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BORR270115C00002000", "bid": 2.0, "bid_size": 1744.0, "ask": 3.2, "ask_size": 1684.0, "iv": 0.9566, "open_interest": 292.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0367, "vega": 0.0028, "theta": -0.0009, "rho": 0.0055, "theo": 2.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BORR270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.8828, "open_interest": 3.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0356, "vega": 0.0028, "theta": -0.0009, "rho": -0.001, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T10:31:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BORR270115C00002500", "bid": 2.0, "bid_size": 187.0, "ask": 2.45, "ask_size": 1890.0, "iv": 1.0011, "open_interest": 306.0, "volume": 25.0, "delta": 0.9225, "gamma": 0.0614, "vega": 0.004, "theta": -0.001, "rho": 0.0074, "theo": 2.1249, "change": 0.06, "open": 2.1, "high": 2.11, "low": 2.1, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-21T15:27:41", "percent_change": 2.92683, "prev_day_close": 2.05000007152557}, {"option": "BORR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1872.0, "iv": 0.7486, "open_interest": 468.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0608, "vega": 0.0039, "theta": -0.001, "rho": -0.0015, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T09:46:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BORR270115C00004000", "bid": 0.95, "bid_size": 570.0, "ask": 1.1, "ask_size": 924.0, "iv": 0.67, "open_interest": 123.0, "volume": 3.0, "delta": 0.6989, "gamma": 0.189, "vega": 0.0099, "theta": -0.0021, "rho": 0.0088, "theo": 0.9851, "change": 0.065, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T12:37:40", "percent_change": 6.66666, "prev_day_close": 0.975000023841858}, {"option": "BORR270115P00004000", "bid": 0.4, "bid_size": 20.0, "ask": 0.55, "ask_size": 2703.0, "iv": 0.6802, "open_interest": 1352.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.1916, "vega": 0.0099, "theta": -0.0022, "rho": -0.0061, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T15:35:51", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BORR270115C00005000", "bid": 0.5, "bid_size": 1564.0, "ask": 0.6, "ask_size": 40.0, "iv": 0.6266, "open_interest": 1847.0, "volume": 12.0, "delta": 0.4971, "gamma": 0.2076, "vega": 0.0114, "theta": -0.0026, "rho": 0.0067, "theo": 0.589, "change": -0.03, "open": 0.68, "high": 0.68, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T14:39:43", "percent_change": -5.0, "prev_day_close": 0.599999994039536}, {"option": "BORR270115P00005000", "bid": 0.7, "bid_size": 2986.0, "ask": 1.1, "ask_size": 967.0, "iv": 0.558, "open_interest": 1118.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.213, "vega": 0.0114, "theta": -0.0026, "rho": -0.0103, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-08-17T13:34:12", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BORR270115C00006000", "bid": 0.25, "bid_size": 2878.0, "ask": 0.5, "ask_size": 3132.0, "iv": 0.7011, "open_interest": 5793.0, "volume": 14.0, "delta": 0.3499, "gamma": 0.1817, "vega": 0.0106, "theta": -0.0025, "rho": 0.0049, "theo": 0.376, "change": 0.02, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T14:55:04", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "BORR270115P00006000", "bid": 1.4, "bid_size": 851.0, "ask": 1.95, "ask_size": 688.0, "iv": 0.582, "open_interest": 71.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.1897, "vega": 0.0104, "theta": -0.0026, "rho": -0.0129, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-06-04T09:30:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BORR270115C00007500", "bid": 0.15, "bid_size": 27.0, "ask": 0.25, "ask_size": 263.0, "iv": 0.7407, "open_interest": 4206.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.1334, "vega": 0.0084, "theta": -0.0021, "rho": 0.0031, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-20T11:56:38", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BORR270115P00007500", "bid": 2.75, "bid_size": 654.0, "ask": 3.3, "ask_size": 125.0, "iv": 0.606, "open_interest": 35.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.1452, "vega": 0.0079, "theta": -0.0023, "rho": -0.014, "theo": 3.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-05-28T13:21:48", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BORR270115C00009000", "bid": 0.05, "bid_size": 17.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.8272, "open_interest": 960.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0958, "vega": 0.0063, "theta": -0.0017, "rho": 0.002, "theo": 0.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T15:27:26", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BORR270115P00009000", "bid": 4.2, "bid_size": 46.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.7038, "open_interest": 2.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.1109, "vega": 0.0053, "theta": -0.0019, "rho": -0.0126, "theo": 4.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-04T10:36:48", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BORR270115C00010000", "bid": 0.05, "bid_size": 3.0, "ask": 0.25, "ask_size": 3691.0, "iv": 0.9093, "open_interest": 3180.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.077, "vega": 0.0052, "theta": -0.0014, "rho": 0.0015, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T11:56:38", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BORR270115P00010000", "bid": 5.1, "bid_size": 421.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0958, "vega": 0.0038, "theta": -0.0017, "rho": -0.0104, "theo": 5.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-08-04T10:36:56", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BORR270219C00001000", "bid": 3.1, "bid_size": 188.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0125, "vega": 0.0022, "theta": -0.0008, "rho": 0.0037, "theo": 3.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T11:34:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 706.0, "iv": 1.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0126, "vega": 0.0022, "theta": -0.001, "rho": -0.0011, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BORR270219C00002000", "bid": 2.25, "bid_size": 63.0, "ask": 3.0, "ask_size": 71.0, "iv": 0.7447, "open_interest": 8.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0373, "vega": 0.0037, "theta": -0.0008, "rho": 0.008, "theo": 2.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-07T12:07:25", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BORR270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2090.0, "iv": 1.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0376, "vega": 0.0037, "theta": -0.001, "rho": -0.0016, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BORR270219C00003000", "bid": 1.5, "bid_size": 957.0, "ask": 1.85, "ask_size": 720.0, "iv": 0.4946, "open_interest": 129.0, "volume": 26.0, "delta": 0.8755, "gamma": 0.0943, "vega": 0.0068, "theta": -0.0012, "rho": 0.0109, "theo": 1.7927, "change": 0.005, "open": 1.85, "high": 1.85, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-21T15:40:34", "percent_change": 0.281691, "prev_day_close": 1.77499997615814}, {"option": "BORR270219P00003000", "bid": 0.15, "bid_size": 20.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.6861, "open_interest": 40.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0958, "vega": 0.0068, "theta": -0.0013, "rho": -0.0034, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T10:24:03", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BORR270219C00004000", "bid": 1.0, "bid_size": 1825.0, "ask": 1.2, "ask_size": 1213.0, "iv": 0.6274, "open_interest": 972.0, "volume": 5.0, "delta": 0.7159, "gamma": 0.1688, "vega": 0.011, "theta": -0.0019, "rho": 0.0107, "theo": 1.1054, "change": 0.075, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T15:08:58", "percent_change": 6.97675, "prev_day_close": 1.07499998807907}, {"option": "BORR270219P00004000", "bid": 0.45, "bid_size": 1151.0, "ask": 0.6, "ask_size": 1625.0, "iv": 0.6752, "open_interest": 543.0, "volume": 3.0, "delta": -0.294, "gamma": 0.1734, "vega": 0.011, "theta": -0.0019, "rho": -0.0075, "theo": 0.4778, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:49:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BORR270219C00005000", "bid": 0.65, "bid_size": 3.0, "ask": 0.85, "ask_size": 1996.0, "iv": 0.6929, "open_interest": 937.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.1902, "vega": 0.0128, "theta": -0.0023, "rho": 0.0086, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T15:18:17", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BORR270219P00005000", "bid": 0.9, "bid_size": 959.0, "ask": 1.2, "ask_size": 904.0, "iv": 0.6452, "open_interest": 107.0, "volume": 3.0, "delta": -0.4826, "gamma": 0.1988, "vega": 0.0127, "theta": -0.0024, "rho": -0.0118, "theo": 1.0612, "change": 0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T09:48:33", "percent_change": 2.5641, "prev_day_close": 0.975000023841858}, {"option": "BORR270219C00006000", "bid": 0.3, "bid_size": 1300.0, "ask": 0.6, "ask_size": 1624.0, "iv": 0.6718, "open_interest": 147.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.1739, "vega": 0.0123, "theta": -0.0023, "rho": 0.0065, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-18T12:39:42", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "BORR270219P00006000", "bid": 1.7, "bid_size": 490.0, "ask": 1.95, "ask_size": 527.0, "iv": 0.6883, "open_interest": 55.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.1859, "vega": 0.012, "theta": -0.0024, "rho": -0.0146, "theo": 1.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-19T15:47:30", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BORR270219C00007000", "bid": 0.2, "bid_size": 280.0, "ask": 0.4, "ask_size": 305.0, "iv": 0.6912, "open_interest": 119.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.149, "vega": 0.0111, "theta": -0.0022, "rho": 0.005, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T15:10:47", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BORR270219P00007000", "bid": 2.55, "bid_size": 386.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.6594, "open_interest": 8.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.164, "vega": 0.0104, "theta": -0.0023, "rho": -0.0159, "theo": 2.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-20T14:07:56", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BORR270219C00008000", "bid": 0.05, "bid_size": 1895.0, "ask": 0.45, "ask_size": 1902.0, "iv": 0.7552, "open_interest": 6.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.1252, "vega": 0.0097, "theta": -0.002, "rho": 0.0039, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-12T15:09:21", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BORR270219P00008000", "bid": 3.2, "bid_size": 479.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.5986, "open_interest": 10.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.1431, "vega": 0.0084, "theta": -0.0021, "rho": -0.0155, "theo": 3.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-19T15:41:26", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BORR270219C00009000", "bid": 0.1, "bid_size": 814.0, "ask": 0.2, "ask_size": 697.0, "iv": 0.7294, "open_interest": 14.0, "volume": 250.0, "delta": 0.1796, "gamma": 0.1049, "vega": 0.0084, "theta": -0.0018, "rho": 0.0031, "theo": 0.1871, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T13:21:50", "percent_change": 33.3333, "prev_day_close": 0.150000000372529}, {"option": "BORR270219P00009000", "bid": 4.4, "bid_size": 79.0, "ask": 4.8, "ask_size": 98.0, "iv": 0.8504, "open_interest": 6.0, "volume": 0.0, "delta": -0.8665, "gamma": 0.1257, "vega": 0.0066, "theta": -0.0019, "rho": -0.014, "theo": 4.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T10:18:51", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BORR280121C00000500", "bid": 1.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 191.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0004, "theo": 4.6453, "change": 0.02, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-08-21T12:38:30", "percent_change": 0.5, "prev_day_close": 4.0}, {"option": "BORR280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0002, "rho": -0.0041, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BORR280121C00001000", "bid": 1.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0057, "vega": 0.0036, "theta": -0.0003, "rho": 0.0035, "theo": 4.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-04-30T13:26:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BORR280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.006, "vega": 0.0037, "theta": -0.0007, "rho": -0.0078, "theo": 0.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-03-23T12:18:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BORR280121C00001500", "bid": 0.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0147, "vega": 0.0065, "theta": -0.0006, "rho": 0.0083, "theo": 3.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-28T10:20:34", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BORR280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0153, "vega": 0.0066, "theta": -0.0009, "rho": -0.0097, "theo": 0.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BORR280121C00002000", "bid": 1.4, "bid_size": 1913.0, "ask": 4.1, "ask_size": 1609.0, "iv": 0.0, "open_interest": 246.0, "volume": 1.0, "delta": 0.9472, "gamma": 0.0263, "vega": 0.0089, "theta": -0.0007, "rho": 0.0131, "theo": 3.3575, "change": -0.075, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T10:54:58", "percent_change": -2.6087, "prev_day_close": 2.875}, {"option": "BORR280121P00002000", "bid": 0.1, "bid_size": 80.0, "ask": 1.55, "ask_size": 1395.0, "iv": 1.4639, "open_interest": 3.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0273, "vega": 0.0091, "theta": -0.001, "rho": -0.0114, "theo": 0.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-16T12:29:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BORR280121C00002500", "bid": 2.4, "bid_size": 140.0, "ask": 2.9, "ask_size": 1728.0, "iv": 0.703, "open_interest": 2255.0, "volume": 3.0, "delta": 0.9146, "gamma": 0.0399, "vega": 0.0111, "theta": -0.0007, "rho": 0.0173, "theo": 2.9184, "change": 0.45, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:50:08", "percent_change": 18.3673, "prev_day_close": 2.44999992847443}, {"option": "BORR280121P00002500", "bid": 0.25, "bid_size": 366.0, "ask": 0.45, "ask_size": 273.0, "iv": 0.7418, "open_interest": 154.0, "volume": 5.0, "delta": -0.1266, "gamma": 0.0418, "vega": 0.0113, "theta": -0.001, "rho": -0.0134, "theo": 0.582, "change": -0.205, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T09:30:06", "percent_change": -54.6667, "prev_day_close": 0.375}, {"option": "BORR280121C00005000", "bid": 1.25, "bid_size": 555.0, "ask": 1.5, "ask_size": 1426.0, "iv": 0.6301, "open_interest": 3959.0, "volume": 1293.0, "delta": 0.6759, "gamma": 0.1102, "vega": 0.0207, "theta": -0.0012, "rho": 0.0234, "theo": 1.3999, "change": 0.0, "open": 1.96, "high": 1.96, "low": 1.35, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T14:03:32", "percent_change": 1.70299e-06, "prev_day_close": 1.39999997615814}, {"option": "BORR280121P00005000", "bid": 1.3, "bid_size": 1934.0, "ask": 1.85, "ask_size": 1167.0, "iv": 0.6994, "open_interest": 164.0, "volume": 1162.0, "delta": -0.3871, "gamma": 0.1241, "vega": 0.0206, "theta": -0.0013, "rho": -0.0301, "theo": 1.4577, "change": -0.075, "open": 1.54, "high": 1.55, "low": 1.51, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T13:13:06", "percent_change": -4.61539, "prev_day_close": 1.62500002980232}, {"option": "BORR280121C00007500", "bid": 0.65, "bid_size": 27.0, "ask": 0.8, "ask_size": 51.0, "iv": 0.6193, "open_interest": 2477.0, "volume": 55.0, "delta": 0.4463, "gamma": 0.1219, "vega": 0.022, "theta": -0.0012, "rho": 0.0179, "theo": 0.7414, "change": -0.1, "open": 1.74, "high": 1.74, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T13:49:15", "percent_change": -12.5, "prev_day_close": 0.799999982118606}, {"option": "BORR280121P00007500", "bid": 2.1, "bid_size": 795.0, "ask": 4.7, "ask_size": 600.0, "iv": 0.6788, "open_interest": 14.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.1563, "vega": 0.0189, "theta": -0.0013, "rho": -0.0378, "theo": 3.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-06-01T10:48:47", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BORR280121C00010000", "bid": 0.4, "bid_size": 279.0, "ask": 0.65, "ask_size": 2653.0, "iv": 0.6636, "open_interest": 1884.0, "volume": 32.0, "delta": 0.3014, "gamma": 0.105, "vega": 0.0192, "theta": -0.0011, "rho": 0.0128, "theo": 0.4441, "change": 0.08, "open": 0.91, "high": 0.91, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T14:13:23", "percent_change": 16.0, "prev_day_close": 0.500000014901161}, {"option": "BORR280121P00010000", "bid": 5.4, "bid_size": 148.0, "ask": 7.7, "ask_size": 518.0, "iv": 1.1744, "open_interest": 1.0, "volume": 2.0, "delta": -0.8627, "gamma": 0.1632, "vega": 0.0107, "theta": -0.0012, "rho": -0.025, "theo": 5.5282, "change": -0.1, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T14:38:19", "percent_change": -1.75439, "prev_day_close": 5.70000004768372}], "symbol": "BORR", "security_type": "stock", "exchange_id": 3, "current_price": 4.5, "price_change": 0.07, "price_change_percent": 1.5801, "bid": 4.5, "ask": 4.6, "bid_size": 700, "ask_size": 5000, "open": 4.54, "high": 4.669, "low": 4.46, "close": 4.5, "prev_day_close": 4.43, "volume": 3772975, "iv30": 57.247, "iv30_change": -0.414, "iv30_change_percent": -0.718, "seqno": 43927147190, "last_trade_time": "2026-08-21T15:59:59", "tick": "down"}, "symbol": "BORR"}