{"timestamp": "2026-09-21 10:01:20", "data": {"options": [{"option": "BRKR261016C00035000", "bid": 25.1, "bid_size": 10.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0011, "vega": 0.0028, "theta": -0.004, "rho": 0.0265, "theo": 26.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BRKR261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 16.0, "iv": 1.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0012, "vega": 0.0028, "theta": -0.004, "rho": -0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 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": "BRKR261016C00037500", "bid": 22.6, "bid_size": 10.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0018, "vega": 0.0041, "theta": -0.0055, "rho": 0.0282, "theo": 24.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "BRKR261016P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0018, "vega": 0.0042, "theta": -0.0055, "rho": -0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 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": "BRKR261016C00040000", "bid": 20.2, "bid_size": 10.0, "ask": 22.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0028, "vega": 0.006, "theta": -0.0076, "rho": 0.0299, "theo": 21.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "BRKR261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.0755, "open_interest": 1.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0028, "vega": 0.0061, "theta": -0.0076, "rho": -0.0006, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-14T11:39:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKR261016C00042500", "bid": 17.1, "bid_size": 16.0, "ask": 20.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0044, "vega": 0.0088, "theta": -0.0105, "rho": 0.0314, "theo": 19.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BRKR261016P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.9977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0044, "vega": 0.0089, "theta": -0.0105, "rho": -0.001, "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": 0.375}, {"option": "BRKR261016C00045000", "bid": 15.0, "bid_size": 13.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0068, "vega": 0.0129, "theta": -0.0144, "rho": 0.0327, "theo": 16.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BRKR261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.8329, "open_interest": 3.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0068, "vega": 0.013, "theta": -0.0145, "rho": -0.0016, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T10:08:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKR261016C00047500", "bid": 12.8, "bid_size": 45.0, "ask": 15.6, "ask_size": 27.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0104, "vega": 0.0185, "theta": -0.0197, "rho": 0.0336, "theo": 14.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BRKR261016P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0104, "vega": 0.0187, "theta": -0.0199, "rho": -0.0024, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 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": "BRKR261016C00050000", "bid": 10.5, "bid_size": 53.0, "ask": 13.2, "ask_size": 26.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0156, "vega": 0.0263, "theta": -0.0266, "rho": 0.034, "theo": 12.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BRKR261016P00050000", "bid": 0.15, "bid_size": 28.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.5505, "open_interest": 7.0, "volume": 1.0, "delta": -0.0842, "gamma": 0.0157, "vega": 0.0263, "theta": -0.0269, "rho": -0.0038, "theo": 0.3974, "change": 0.5, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T11:14:42", "percent_change": 200.0, "prev_day_close": 0.350000001490116}, {"option": "BRKR261016C00052500", "bid": 8.5, "bid_size": 46.0, "ask": 11.0, "ask_size": 35.0, "iv": 0.536, "open_interest": 7.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0226, "vega": 0.0361, "theta": -0.0351, "rho": 0.0336, "theo": 9.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T09:30:12", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BRKR261016P00052500", "bid": 0.1, "bid_size": 29.0, "ask": 0.85, "ask_size": 27.0, "iv": 0.4993, "open_interest": 202.0, "volume": 3.0, "delta": -0.1313, "gamma": 0.0228, "vega": 0.0363, "theta": -0.0355, "rho": -0.0058, "theo": 0.6494, "change": -0.95, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:17:19", "percent_change": -65.5172, "prev_day_close": 0.475000012665987}, {"option": "BRKR261016C00055000", "bid": 6.6, "bid_size": 20.0, "ask": 8.7, "ask_size": 31.0, "iv": 0.5144, "open_interest": 3.0, "volume": 1.0, "delta": 0.8058, "gamma": 0.0309, "vega": 0.0474, "theta": -0.0445, "rho": 0.032, "theo": 7.7162, "change": -1.78, "open": 7.57, "high": 7.57, "low": 7.57, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-09-18T12:51:34", "percent_change": -19.0374, "prev_day_close": 6.95000004768372}, {"option": "BRKR261016P00055000", "bid": 0.65, "bid_size": 26.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.4996, "open_interest": 8.0, "volume": 2.0, "delta": -0.1996, "gamma": 0.0312, "vega": 0.0476, "theta": -0.0451, "rho": -0.0086, "theo": 1.0602, "change": -0.22, "open": 1.07, "high": 1.07, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-18T15:20:30", "percent_change": -17.6, "prev_day_close": 1.02500003576279}, {"option": "BRKR261016C00057500", "bid": 4.7, "bid_size": 30.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.4772, "open_interest": 17.0, "volume": 1.0, "delta": 0.7156, "gamma": 0.039, "vega": 0.0581, "theta": -0.0534, "rho": 0.0291, "theo": 5.8619, "change": -0.14, "open": 7.26, "high": 7.26, "low": 7.26, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-09-18T09:59:12", "percent_change": -1.89189, "prev_day_close": 5.64999985694885}, {"option": "BRKR261016P00057500", "bid": 0.6, "bid_size": 19.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.4432, "open_interest": 1.0, "volume": 0.0, "delta": -0.2911, "gamma": 0.0396, "vega": 0.0585, "theta": -0.0542, "rho": -0.0124, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T11:00:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "BRKR261016C00060000", "bid": 3.6, "bid_size": 32.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.5216, "open_interest": 9.0, "volume": 1.0, "delta": 0.6074, "gamma": 0.0446, "vega": 0.0656, "theta": -0.0598, "rho": 0.0252, "theo": 4.3091, "change": -1.76, "open": 4.04, "high": 4.04, "low": 4.04, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-09-18T15:51:47", "percent_change": -30.3448, "prev_day_close": 4.29999995231628}, {"option": "BRKR261016P00060000", "bid": 2.0, "bid_size": 28.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.545, "open_interest": 2.0, "volume": 2.0, "delta": -0.4011, "gamma": 0.0454, "vega": 0.0656, "theta": -0.0608, "rho": -0.0164, "theo": 2.6552, "change": 0.75, "open": 2.09, "high": 2.8, "low": 2.09, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T12:34:30", "percent_change": 36.5854, "prev_day_close": 3.14999997615814}, {"option": "BRKR261016C00062500", "bid": 2.0, "bid_size": 19.0, "ask": 4.1, "ask_size": 26.0, "iv": 0.503, "open_interest": 28.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0461, "vega": 0.068, "theta": -0.0622, "rho": 0.0208, "theo": 3.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T15:46:07", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BRKR261016P00062500", "bid": 2.95, "bid_size": 30.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0471, "vega": 0.0676, "theta": -0.0635, "rho": -0.0202, "theo": 3.9476, "change": 0.0, "open": 0.0, "high": 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": "BRKR261016C00065000", "bid": 0.85, "bid_size": 31.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.4989, "open_interest": 46.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0435, "vega": 0.0652, "theta": -0.0604, "rho": 0.0165, "theo": 2.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T11:38:01", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BRKR261016P00065000", "bid": 4.3, "bid_size": 37.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.484, "open_interest": 4.0, "volume": 1.0, "delta": -0.6258, "gamma": 0.0447, "vega": 0.0643, "theta": -0.0621, "rho": -0.0228, "theo": 5.5615, "change": 0.09, "open": 4.64, "high": 4.64, "low": 4.64, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-09-18T09:54:54", "percent_change": 1.97802, "prev_day_close": 5.79999995231628}, {"option": "BRKR261016C00067500", "bid": 0.4, "bid_size": 25.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.5872, "open_interest": 44.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0384, "vega": 0.059, "theta": -0.0558, "rho": 0.0127, "theo": 1.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-09-17T11:09:19", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "BRKR261016P00067500", "bid": 6.3, "bid_size": 46.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0397, "vega": 0.057, "theta": -0.0577, "rho": -0.0241, "theo": 7.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BRKR261016C00070000", "bid": 0.35, "bid_size": 18.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.6274, "open_interest": 6.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0324, "vega": 0.0512, "theta": -0.0496, "rho": 0.0097, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T12:43:19", "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "BRKR261016P00070000", "bid": 8.2, "bid_size": 13.0, "ask": 10.8, "ask_size": 11.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0338, "vega": 0.0485, "theta": -0.0519, "rho": -0.0242, "theo": 9.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BRKR261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0214, "vega": 0.0362, "theta": -0.0369, "rho": 0.0056, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BRKR261016P00075000", "bid": 12.7, "bid_size": 13.0, "ask": 15.3, "ask_size": 11.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0228, "vega": 0.0312, "theta": -0.0395, "rho": -0.0202, "theo": 14.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BRKR261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0137, "vega": 0.0247, "theta": -0.0265, "rho": 0.0033, "theo": 0.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BRKR261016P00080000", "bid": 17.4, "bid_size": 11.0, "ask": 20.2, "ask_size": 16.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0142, "vega": 0.0179, "theta": -0.0277, "rho": -0.015, "theo": 18.8477, "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": 18.8499994277954}, {"option": "BRKR261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0089, "vega": 0.0169, "theta": -0.019, "rho": 0.002, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 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": "BRKR261016P00085000", "bid": 22.2, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0081, "vega": 0.0101, "theta": -0.0173, "rho": -0.0097, "theo": 23.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "BRKR261120C00032500", "bid": 27.3, "bid_size": 11.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0027, "vega": 0.0156, "theta": -0.0107, "rho": 0.0533, "theo": 29.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "BRKR261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 1.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0027, "vega": 0.0157, "theta": -0.0107, "rho": -0.003, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 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": "BRKR261120C00035000", "bid": 24.9, "bid_size": 13.0, "ask": 28.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0036, "vega": 0.0193, "theta": -0.0124, "rho": 0.0567, "theo": 27.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BRKR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0036, "vega": 0.0194, "theta": -0.0125, "rho": -0.0039, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 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": "BRKR261120C00037500", "bid": 22.5, "bid_size": 14.0, "ask": 25.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0047, "vega": 0.0238, "theta": -0.0144, "rho": 0.0598, "theo": 24.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "BRKR261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.0127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0047, "vega": 0.0238, "theta": -0.0145, "rho": -0.005, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BRKR261120C00040000", "bid": 20.2, "bid_size": 9.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0061, "vega": 0.0292, "theta": -0.0167, "rho": 0.0626, "theo": 22.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BRKR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.8848, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0061, "vega": 0.0293, "theta": -0.0168, "rho": -0.0064, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BRKR261120C00042500", "bid": 17.9, "bid_size": 12.0, "ask": 21.2, "ask_size": 19.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0079, "vega": 0.0356, "theta": -0.0193, "rho": 0.0649, "theo": 20.0075, "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": 19.5500001907349}, {"option": "BRKR261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.8283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0079, "vega": 0.0359, "theta": -0.0194, "rho": -0.0083, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BRKR261120C00045000", "bid": 15.9, "bid_size": 20.0, "ask": 19.2, "ask_size": 20.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0101, "vega": 0.0434, "theta": -0.0222, "rho": 0.0666, "theo": 17.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "BRKR261120P00045000", "bid": 0.15, "bid_size": 21.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0102, "vega": 0.0436, "theta": -0.0224, "rho": -0.0107, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "BRKR261120C00047500", "bid": 13.6, "bid_size": 33.0, "ask": 16.4, "ask_size": 55.0, "iv": 0.5172, "open_interest": 1.0, "volume": 1.0, "delta": 0.8804, "gamma": 0.0129, "vega": 0.0523, "theta": -0.0255, "rho": 0.0675, "theo": 15.4827, "change": -2.63, "open": 14.52, "high": 14.52, "low": 14.52, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-09-18T15:05:05", "percent_change": -15.3353, "prev_day_close": 14.6999998092651}, {"option": "BRKR261120P00047500", "bid": 0.6, "bid_size": 35.0, "ask": 1.55, "ask_size": 39.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.013, "vega": 0.0525, "theta": -0.0258, "rho": -0.0137, "theo": 1.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BRKR261120C00050000", "bid": 11.9, "bid_size": 33.0, "ask": 14.3, "ask_size": 30.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0161, "vega": 0.0624, "theta": -0.0291, "rho": 0.0673, "theo": 13.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BRKR261120P00050000", "bid": 0.95, "bid_size": 17.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0163, "vega": 0.0626, "theta": -0.0294, "rho": -0.0176, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BRKR261120C00052500", "bid": 9.7, "bid_size": 14.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0197, "vega": 0.073, "theta": -0.0327, "rho": 0.0659, "theo": 11.3231, "change": 0.0, "open": 0.0, "high": 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": "BRKR261120P00052500", "bid": 0.75, "bid_size": 12.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.02, "vega": 0.0733, "theta": -0.0332, "rho": -0.0223, "theo": 1.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BRKR261120C00055000", "bid": 8.2, "bid_size": 20.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0233, "vega": 0.0833, "theta": -0.0362, "rho": 0.0631, "theo": 9.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BRKR261120P00055000", "bid": 1.2, "bid_size": 9.0, "ask": 3.9, "ask_size": 15.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0236, "vega": 0.0836, "theta": -0.0368, "rho": -0.028, "theo": 2.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BRKR261120C00057500", "bid": 6.5, "bid_size": 11.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0264, "vega": 0.0923, "theta": -0.0393, "rho": 0.059, "theo": 7.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BRKR261120P00057500", "bid": 2.2, "bid_size": 9.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.5681, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0269, "vega": 0.0925, "theta": -0.0401, "rho": -0.0344, "theo": 3.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BRKR261120C00060000", "bid": 5.3, "bid_size": 12.0, "ask": 8.3, "ask_size": 19.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.6056, "gamma": 0.0285, "vega": 0.0987, "theta": -0.0416, "rho": 0.0538, "theo": 6.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BRKR261120P00060000", "bid": 3.5, "bid_size": 9.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0292, "vega": 0.0987, "theta": -0.0426, "rho": -0.0409, "theo": 4.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BRKR261120C00062500", "bid": 4.1, "bid_size": 8.0, "ask": 7.1, "ask_size": 19.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0294, "vega": 0.1018, "theta": -0.043, "rho": 0.048, "theo": 5.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BRKR261120P00062500", "bid": 4.9, "bid_size": 9.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0302, "vega": 0.1014, "theta": -0.0442, "rho": -0.0472, "theo": 5.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BRKR261120C00065000", "bid": 3.1, "bid_size": 9.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0291, "vega": 0.1016, "theta": -0.0433, "rho": 0.0422, "theo": 4.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "BRKR261120P00065000", "bid": 6.5, "bid_size": 9.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.03, "vega": 0.1007, "theta": -0.0447, "rho": -0.0525, "theo": 7.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BRKR261120C00070000", "bid": 1.65, "bid_size": 12.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.3454, "gamma": 0.0259, "vega": 0.0942, "theta": -0.0416, "rho": 0.0319, "theo": 2.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "BRKR261120P00070000", "bid": 9.8, "bid_size": 18.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.6727, "gamma": 0.027, "vega": 0.0917, "theta": -0.0434, "rho": -0.0591, "theo": 10.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BRKR261120C00075000", "bid": 0.6, "bid_size": 11.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0216, "vega": 0.0825, "theta": -0.0381, "rho": 0.0239, "theo": 2.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BRKR261120P00075000", "bid": 13.6, "bid_size": 10.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0228, "vega": 0.0783, "theta": -0.0403, "rho": -0.0618, "theo": 15.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BRKR261120C00080000", "bid": 0.15, "bid_size": 8.0, "ask": 2.9, "ask_size": 22.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0176, "vega": 0.0706, "theta": -0.0341, "rho": 0.0182, "theo": 1.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "BRKR261120P00080000", "bid": 18.1, "bid_size": 14.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8291, "gamma": 0.0189, "vega": 0.064, "theta": -0.0366, "rho": -0.0597, "theo": 19.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BRKR261218C00017500", "bid": 42.1, "bid_size": 4.0, "ask": 45.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.0062, "theta": -0.004, "rho": 0.0364, "theo": 44.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.65, "last_trade_time": "2026-08-05T12:57:24", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "BRKR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 1.7495, "open_interest": 7.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0064, "theta": -0.004, "rho": -0.0014, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:24:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKR261218C00020000", "bid": 39.7, "bid_size": 7.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0008, "vega": 0.008, "theta": -0.0047, "rho": 0.0417, "theo": 41.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-08-05T10:12:09", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "BRKR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.4323, "open_interest": 4.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0081, "theta": -0.0048, "rho": -0.0018, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BRKR261218C00022500", "bid": 37.2, "bid_size": 7.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0056, "rho": 0.047, "theo": 39.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-06-03T10:30:15", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "BRKR261218P00022500", "bid": 0.05, "bid_size": 2.0, "ask": 0.5, "ask_size": 37.0, "iv": 1.1193, "open_interest": 49.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0011, "vega": 0.0103, "theta": -0.0056, "rho": -0.0023, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T09:36:03", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BRKR261218C00025000", "bid": 34.8, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0066, "rho": 0.0522, "theo": 36.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.74, "last_trade_time": "2026-09-14T10:31:18", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "BRKR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.0731, "open_interest": 46.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0014, "vega": 0.0129, "theta": -0.0066, "rho": -0.0029, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-06-03T13:38:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKR261218C00027500", "bid": 32.9, "bid_size": 10.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.8887, "open_interest": 20.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0019, "vega": 0.016, "theta": -0.0078, "rho": 0.0646, "theo": 34.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-02-26T15:57:23", "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "BRKR261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.1731, "open_interest": 23.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0019, "vega": 0.0161, "theta": -0.0078, "rho": -0.0038, "theo": 0.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-06-12T11:01:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKR261218C00030000", "bid": 29.9, "bid_size": 29.0, "ask": 33.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0025, "vega": 0.0197, "theta": -0.0091, "rho": 0.0697, "theo": 31.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-09-17T10:59:09", "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "BRKR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 17.0, "iv": 1.0796, "open_interest": 98.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0025, "vega": 0.0198, "theta": -0.0091, "rho": -0.0048, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BRKR261218C00032500", "bid": 27.5, "bid_size": 28.0, "ask": 30.9, "ask_size": 40.0, "iv": 0.6035, "open_interest": 14.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0032, "vega": 0.0243, "theta": -0.0105, "rho": 0.0745, "theo": 29.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-07-09T11:53:05", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "BRKR261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 54.0, "iv": 1.0253, "open_interest": 46.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0032, "vega": 0.0244, "theta": -0.0106, "rho": -0.0062, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-17T13:48:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRKR261218C00035000", "bid": 25.3, "bid_size": 24.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0041, "vega": 0.0296, "theta": -0.0122, "rho": 0.079, "theo": 27.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-08-17T10:10:24", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BRKR261218P00035000", "bid": 0.05, "bid_size": 24.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.7142, "open_interest": 83.0, "volume": 1.0, "delta": -0.0462, "gamma": 0.0041, "vega": 0.0297, "theta": -0.0123, "rho": -0.0078, "theo": 0.5072, "change": -0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:45:14", "percent_change": -4.7619, "prev_day_close": 0.275000000372529}, {"option": "BRKR261218C00037500", "bid": 23.2, "bid_size": 16.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0053, "vega": 0.0361, "theta": -0.0141, "rho": 0.0829, "theo": 24.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-08-19T09:32:15", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "BRKR261218P00037500", "bid": 0.1, "bid_size": 28.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.8641, "open_interest": 50.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0053, "vega": 0.0362, "theta": -0.0142, "rho": -0.01, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-08-04T12:18:41", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "BRKR261218C00040000", "bid": 20.5, "bid_size": 31.0, "ask": 23.9, "ask_size": 35.0, "iv": 0.6208, "open_interest": 388.0, "volume": 4.0, "delta": 0.9254, "gamma": 0.0067, "vega": 0.0435, "theta": -0.0162, "rho": 0.0862, "theo": 22.5179, "change": -1.35, "open": 22.56, "high": 22.8, "low": 22.52, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-09-18T11:07:17", "percent_change": -5.59006, "prev_day_close": 21.8999996185303}, {"option": "BRKR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.7766, "open_interest": 20.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0067, "vega": 0.0437, "theta": -0.0163, "rho": -0.0127, "theo": 0.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T11:59:44", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "BRKR261218C00042500", "bid": 18.6, "bid_size": 29.0, "ask": 21.6, "ask_size": 47.0, "iv": 0.6239, "open_interest": 130.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0084, "vega": 0.0521, "theta": -0.0186, "rho": 0.0887, "theo": 20.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-21T10:54:41", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BRKR261218P00042500", "bid": 0.35, "bid_size": 29.0, "ask": 1.3, "ask_size": 34.0, "iv": 0.6158, "open_interest": 18.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0084, "vega": 0.0522, "theta": -0.0187, "rho": -0.016, "theo": 1.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:22:47", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "BRKR261218C00045000", "bid": 16.4, "bid_size": 13.0, "ask": 19.5, "ask_size": 19.0, "iv": 0.608, "open_interest": 19.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0104, "vega": 0.0618, "theta": -0.0212, "rho": 0.0903, "theo": 18.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-08-17T15:50:25", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "BRKR261218P00045000", "bid": 0.15, "bid_size": 16.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.6185, "open_interest": 40.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0105, "vega": 0.0619, "theta": -0.0213, "rho": -0.0201, "theo": 1.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:12:47", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "BRKR261218C00047500", "bid": 14.5, "bid_size": 15.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.5946, "open_interest": 42.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0127, "vega": 0.0723, "theta": -0.0239, "rho": 0.0907, "theo": 15.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-10T12:13:25", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BRKR261218P00047500", "bid": 1.2, "bid_size": 1.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.6803, "open_interest": 30.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0128, "vega": 0.0726, "theta": -0.0241, "rho": -0.0253, "theo": 1.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-08T10:04:37", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BRKR261218C00050000", "bid": 12.4, "bid_size": 25.0, "ask": 15.3, "ask_size": 14.0, "iv": 0.5692, "open_interest": 55.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0151, "vega": 0.0833, "theta": -0.0267, "rho": 0.0899, "theo": 13.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-08-21T15:38:31", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BRKR261218P00050000", "bid": 0.6, "bid_size": 10.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.5832, "open_interest": 76.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0152, "vega": 0.0837, "theta": -0.0269, "rho": -0.0313, "theo": 2.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-09-14T09:58:39", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BRKR261218C00052500", "bid": 10.8, "bid_size": 33.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.5724, "open_interest": 27.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0176, "vega": 0.0941, "theta": -0.0294, "rho": 0.0877, "theo": 12.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-08-13T12:23:37", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BRKR261218P00052500", "bid": 1.2, "bid_size": 17.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.5553, "open_interest": 53.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0178, "vega": 0.0944, "theta": -0.0297, "rho": -0.0383, "theo": 2.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-14T11:16:38", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BRKR261218C00055000", "bid": 9.0, "bid_size": 36.0, "ask": 11.9, "ask_size": 33.0, "iv": 0.5606, "open_interest": 43.0, "volume": 5.0, "delta": 0.715, "gamma": 0.0199, "vega": 0.1041, "theta": -0.0318, "rho": 0.0842, "theo": 10.4097, "change": -1.19, "open": 11.43, "high": 11.43, "low": 10.81, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-09-18T11:43:18", "percent_change": -9.91667, "prev_day_close": 10.4499998092651}, {"option": "BRKR261218P00055000", "bid": 2.05, "bid_size": 20.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.5497, "open_interest": 20.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0201, "vega": 0.1044, "theta": -0.0322, "rho": -0.0461, "theo": 3.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-09T11:23:20", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "BRKR261218C00057500", "bid": 7.7, "bid_size": 29.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.5371, "open_interest": 24.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0218, "vega": 0.1123, "theta": -0.0339, "rho": 0.0794, "theo": 8.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T15:21:15", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "BRKR261218P00057500", "bid": 3.0, "bid_size": 17.0, "ask": 5.6, "ask_size": 38.0, "iv": 0.5311, "open_interest": 20.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0221, "vega": 0.1125, "theta": -0.0344, "rho": -0.0545, "theo": 4.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-09T13:09:03", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "BRKR261218C00060000", "bid": 7.1, "bid_size": 30.0, "ask": 8.7, "ask_size": 33.0, "iv": 0.5746, "open_interest": 704.0, "volume": 6.0, "delta": 0.6014, "gamma": 0.0231, "vega": 0.1182, "theta": -0.0354, "rho": 0.0737, "theo": 7.5447, "change": -1.85, "open": 7.7, "high": 7.7, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-18T15:04:48", "percent_change": -20.0, "prev_day_close": 7.35000014305115}, {"option": "BRKR261218P00060000", "bid": 5.2, "bid_size": 26.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.5919, "open_interest": 16.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0235, "vega": 0.1183, "theta": -0.036, "rho": -0.0629, "theo": 5.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T10:59:27", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BRKR261218C00062500", "bid": 5.1, "bid_size": 31.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.5569, "open_interest": 186.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0238, "vega": 0.1214, "theta": -0.0364, "rho": 0.0676, "theo": 6.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T09:35:59", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BRKR261218P00062500", "bid": 5.8, "bid_size": 28.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.5626, "open_interest": 28.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0242, "vega": 0.1213, "theta": -0.0371, "rho": -0.0709, "theo": 6.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-08-05T12:55:23", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BRKR261218C00065000", "bid": 4.7, "bid_size": 26.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.5898, "open_interest": 351.0, "volume": 8.0, "delta": 0.4862, "gamma": 0.0238, "vega": 0.122, "theta": -0.0367, "rho": 0.0612, "theo": 5.4163, "change": -1.47, "open": 5.33, "high": 5.65, "low": 5.33, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-09-18T15:16:47", "percent_change": -21.6176, "prev_day_close": 5.30000019073486}, {"option": "BRKR261218P00065000", "bid": 7.3, "bid_size": 29.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.5678, "open_interest": 7.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0244, "vega": 0.1215, "theta": -0.0376, "rho": -0.0784, "theo": 8.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-04T10:55:18", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BRKR261218C00067500", "bid": 3.2, "bid_size": 22.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.5546, "open_interest": 34.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0232, "vega": 0.1204, "theta": -0.0365, "rho": 0.0551, "theo": 4.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T12:06:40", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BRKR261218P00067500", "bid": 8.9, "bid_size": 31.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.5755, "gamma": 0.024, "vega": 0.1194, "theta": -0.0376, "rho": -0.0844, "theo": 10.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BRKR261218C00070000", "bid": 2.55, "bid_size": 9.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.5655, "open_interest": 34.0, "volume": 0.0, "delta": 0.3847, "gamma": 0.0223, "vega": 0.117, "theta": -0.0358, "rho": 0.0492, "theo": 3.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-11T14:55:36", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "BRKR261218P00070000", "bid": 10.5, "bid_size": 31.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.558, "open_interest": 7.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0231, "vega": 0.1155, "theta": -0.0371, "rho": -0.0898, "theo": 11.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-17T11:01:26", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BRKR261218C00075000", "bid": 1.3, "bid_size": 16.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.559, "open_interest": 766.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0198, "vega": 0.1069, "theta": -0.0336, "rho": 0.0392, "theo": 2.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T12:43:35", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BRKR261218P00075000", "bid": 14.4, "bid_size": 19.0, "ask": 17.1, "ask_size": 13.0, "iv": 0.5524, "open_interest": 3.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0208, "vega": 0.1038, "theta": -0.0352, "rho": -0.0952, "theo": 15.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-05-12T14:25:10", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BRKR261218C00080000", "bid": 0.75, "bid_size": 14.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.5847, "open_interest": 228.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.017, "vega": 0.0951, "theta": -0.0307, "rho": 0.0312, "theo": 2.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "BRKR261218P00080000", "bid": 18.6, "bid_size": 39.0, "ask": 21.3, "ask_size": 29.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0182, "vega": 0.0902, "theta": -0.0327, "rho": -0.0967, "theo": 20.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BRKR261218C00085000", "bid": 0.75, "bid_size": 30.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.5844, "open_interest": 181.0, "volume": 1.0, "delta": 0.1914, "gamma": 0.0145, "vega": 0.0835, "theta": -0.0278, "rho": 0.025, "theo": 1.6932, "change": -0.725, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:21:15", "percent_change": -43.2836, "prev_day_close": 1.47499999403954}, {"option": "BRKR261218P00085000", "bid": 23.0, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0157, "vega": 0.0764, "theta": -0.0301, "rho": -0.094, "theo": 24.7806, "change": 0.0, "open": 0.0, "high": 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": "BRKR261218C00090000", "bid": 0.05, "bid_size": 17.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.6296, "open_interest": 12.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0122, "vega": 0.0729, "theta": -0.025, "rho": 0.0202, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-03T11:29:54", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BRKR261218P00090000", "bid": 27.5, "bid_size": 10.0, "ask": 31.1, "ask_size": 13.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0135, "vega": 0.0641, "theta": -0.0275, "rho": -0.0892, "theo": 29.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-05T12:55:20", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BRKR270319C00030000", "bid": 30.3, "bid_size": 10.0, "ask": 34.1, "ask_size": 10.0, "iv": 0.445, "open_interest": 41.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0026, "vega": 0.0309, "theta": -0.0039, "rho": 0.1346, "theo": 32.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.75, "last_trade_time": "2026-09-16T14:54:51", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "BRKR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.8269, "open_interest": 3.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0026, "vega": 0.0312, "theta": -0.0053, "rho": -0.0108, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-04T12:33:57", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BRKR270319C00032500", "bid": 28.0, "bid_size": 14.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0034, "vega": 0.0396, "theta": -0.0054, "rho": 0.1427, "theo": 30.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "BRKR270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0034, "vega": 0.0399, "theta": -0.0067, "rho": -0.0146, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 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": "BRKR270319C00035000", "bid": 25.8, "bid_size": 14.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0044, "vega": 0.0498, "theta": -0.007, "rho": 0.1495, "theo": 28.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "BRKR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.7255, "open_interest": 49.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0044, "vega": 0.0501, "theta": -0.0082, "rho": -0.0195, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T13:34:23", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BRKR270319C00037500", "bid": 23.6, "bid_size": 14.0, "ask": 27.1, "ask_size": 16.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0055, "vega": 0.0613, "theta": -0.0087, "rho": 0.155, "theo": 25.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BRKR270319P00037500", "bid": 0.05, "bid_size": 13.0, "ask": 3.1, "ask_size": 13.0, "iv": 0.6746, "open_interest": 9.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0056, "vega": 0.0618, "theta": -0.0099, "rho": -0.0255, "theo": 1.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-10T09:42:18", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "BRKR270319C00040000", "bid": 21.5, "bid_size": 14.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0068, "vega": 0.074, "theta": -0.0106, "rho": 0.1591, "theo": 23.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BRKR270319P00040000", "bid": 0.05, "bid_size": 13.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.6342, "open_interest": 3.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0069, "vega": 0.0746, "theta": -0.0118, "rho": -0.0327, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T15:24:36", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "BRKR270319C00042500", "bid": 19.5, "bid_size": 13.0, "ask": 23.4, "ask_size": 19.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0081, "vega": 0.0874, "theta": -0.0127, "rho": 0.1615, "theo": 21.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BRKR270319P00042500", "bid": 0.3, "bid_size": 17.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.5957, "open_interest": 13.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0083, "vega": 0.0881, "theta": -0.0138, "rho": -0.0411, "theo": 1.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-01T13:43:13", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "BRKR270319C00045000", "bid": 17.6, "bid_size": 13.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.5397, "open_interest": 14.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0096, "vega": 0.1012, "theta": -0.0147, "rho": 0.1622, "theo": 19.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-27T15:20:58", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "BRKR270319P00045000", "bid": 0.9, "bid_size": 32.0, "ask": 3.8, "ask_size": 46.0, "iv": 0.5681, "open_interest": 17.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0097, "vega": 0.1019, "theta": -0.0158, "rho": -0.0508, "theo": 2.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T09:31:12", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "BRKR270319C00047500", "bid": 15.7, "bid_size": 12.0, "ask": 19.7, "ask_size": 19.0, "iv": 0.534, "open_interest": 3.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.011, "vega": 0.1148, "theta": -0.0168, "rho": 0.1614, "theo": 17.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-16T12:18:54", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "BRKR270319P00047500", "bid": 1.35, "bid_size": 13.0, "ask": 4.2, "ask_size": 15.0, "iv": 0.5435, "open_interest": 48.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0112, "vega": 0.1158, "theta": -0.0178, "rho": -0.0617, "theo": 2.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BRKR270319C00050000", "bid": 14.6, "bid_size": 31.0, "ask": 17.3, "ask_size": 26.0, "iv": 0.5282, "open_interest": 7.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0123, "vega": 0.1277, "theta": -0.0187, "rho": 0.159, "theo": 16.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-10T09:48:19", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BRKR270319P00050000", "bid": 2.25, "bid_size": 42.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.5286, "open_interest": 2.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0126, "vega": 0.1288, "theta": -0.0197, "rho": -0.0733, "theo": 3.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-31T09:34:52", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BRKR270319C00052500", "bid": 12.9, "bid_size": 29.0, "ask": 15.9, "ask_size": 27.0, "iv": 0.5294, "open_interest": 46.0, "volume": 4.0, "delta": 0.7485, "gamma": 0.0135, "vega": 0.1395, "theta": -0.0205, "rho": 0.1552, "theo": 14.6794, "change": -1.68, "open": 14.42, "high": 14.42, "low": 14.42, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-09-18T14:39:11", "percent_change": -10.4348, "prev_day_close": 14.5}, {"option": "BRKR270319P00052500", "bid": 3.0, "bid_size": 32.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.5202, "open_interest": 1.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0139, "vega": 0.1403, "theta": -0.0215, "rho": -0.0856, "theo": 4.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-31T10:05:23", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "BRKR270319C00055000", "bid": 11.4, "bid_size": 27.0, "ask": 14.5, "ask_size": 31.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0145, "vega": 0.1497, "theta": -0.022, "rho": 0.1504, "theo": 13.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-05T10:10:59", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BRKR270319P00055000", "bid": 4.0, "bid_size": 37.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.015, "vega": 0.1506, "theta": -0.023, "rho": -0.0987, "theo": 5.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BRKR270319C00057500", "bid": 10.0, "bid_size": 31.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.5213, "open_interest": 6.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0154, "vega": 0.1582, "theta": -0.0233, "rho": 0.1446, "theo": 11.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-09-14T13:27:56", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BRKR270319P00057500", "bid": 5.5, "bid_size": 25.0, "ask": 8.1, "ask_size": 33.0, "iv": 0.5529, "open_interest": 4.0, "volume": 0.0, "delta": -0.343, "gamma": 0.0159, "vega": 0.1588, "theta": -0.0244, "rho": -0.111, "theo": 6.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-27T15:15:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BRKR270319C00060000", "bid": 9.1, "bid_size": 21.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.5318, "open_interest": 15.0, "volume": 5.0, "delta": 0.6276, "gamma": 0.016, "vega": 0.1647, "theta": -0.0244, "rho": 0.138, "theo": 10.6999, "change": -0.62, "open": 10.68, "high": 11.08, "low": 10.68, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-09-18T11:43:18", "percent_change": -5.29915, "prev_day_close": 10.8000001907349}, {"option": "BRKR270319P00060000", "bid": 6.7, "bid_size": 32.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0167, "vega": 0.165, "theta": -0.0254, "rho": -0.1235, "theo": 7.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BRKR270319C00062500", "bid": 8.7, "bid_size": 31.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.553, "open_interest": 20.0, "volume": 6.0, "delta": 0.5871, "gamma": 0.0164, "vega": 0.1693, "theta": -0.0252, "rho": 0.131, "theo": 9.6098, "change": -0.25, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-09-18T09:57:04", "percent_change": -2.40385, "prev_day_close": 9.69999980926514}, {"option": "BRKR270319P00062500", "bid": 7.9, "bid_size": 34.0, "ask": 11.7, "ask_size": 43.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0172, "vega": 0.1692, "theta": -0.0263, "rho": -0.136, "theo": 9.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "BRKR270319C00065000", "bid": 7.5, "bid_size": 33.0, "ask": 9.8, "ask_size": 45.0, "iv": 0.5501, "open_interest": 2.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0167, "vega": 0.1721, "theta": -0.0257, "rho": 0.1238, "theo": 8.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-14T13:27:56", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BRKR270319P00065000", "bid": 10.0, "bid_size": 32.0, "ask": 12.5, "ask_size": 47.0, "iv": 0.5724, "open_interest": 1.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0175, "vega": 0.1713, "theta": -0.0268, "rho": -0.1458, "theo": 10.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-20T12:44:13", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "BRKR270319C00067500", "bid": 6.4, "bid_size": 32.0, "ask": 8.9, "ask_size": 49.0, "iv": 0.5449, "open_interest": 9.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0167, "vega": 0.1732, "theta": -0.026, "rho": 0.1164, "theo": 7.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-14T13:27:56", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BRKR270319P00067500", "bid": 11.3, "bid_size": 29.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.5419, "open_interest": 4.0, "volume": 4.0, "delta": -0.5089, "gamma": 0.0176, "vega": 0.1716, "theta": -0.0272, "rho": -0.1569, "theo": 12.4492, "change": 0.6, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-09-18T10:42:18", "percent_change": 5.0, "prev_day_close": 12.3000001907349}, {"option": "BRKR270319C00070000", "bid": 5.2, "bid_size": 45.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.5258, "open_interest": 12.0, "volume": 0.0, "delta": 0.473, "gamma": 0.0166, "vega": 0.1728, "theta": -0.026, "rho": 0.1092, "theo": 6.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-09-15T09:41:42", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BRKR270319P00070000", "bid": 12.4, "bid_size": 33.0, "ask": 15.0, "ask_size": 34.0, "iv": 0.5263, "open_interest": 22.0, "volume": 4.0, "delta": -0.5475, "gamma": 0.0176, "vega": 0.1701, "theta": -0.0273, "rho": -0.1641, "theo": 14.148, "change": 1.15, "open": 14.6, "high": 14.7, "low": 14.6, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-18T12:49:06", "percent_change": 8.48708, "prev_day_close": 14.5}, {"option": "BRKR270319C00075000", "bid": 4.8, "bid_size": 31.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.5586, "open_interest": 50.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.016, "vega": 0.1682, "theta": -0.0256, "rho": 0.0952, "theo": 5.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-09-03T15:17:46", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BRKR270319P00075000", "bid": 16.5, "bid_size": 29.0, "ask": 18.6, "ask_size": 29.0, "iv": 0.542, "open_interest": 1.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0172, "vega": 0.163, "theta": -0.027, "rho": -0.1772, "theo": 17.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.92, "last_trade_time": "2026-08-04T11:04:49", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BRKR270319C00080000", "bid": 2.8, "bid_size": 14.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.549, "open_interest": 1.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0151, "vega": 0.1601, "theta": -0.0246, "rho": 0.0824, "theo": 4.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-31T09:46:45", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BRKR270319P00080000", "bid": 19.6, "bid_size": 15.0, "ask": 23.8, "ask_size": 15.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0165, "vega": 0.152, "theta": -0.0261, "rho": -0.1845, "theo": 21.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BRKR270319C00085000", "bid": 2.4, "bid_size": 27.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.014, "vega": 0.1499, "theta": -0.0232, "rho": 0.0711, "theo": 3.7427, "change": 0.0, "open": 0.0, "high": 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": "BRKR270319P00085000", "bid": 23.8, "bid_size": 33.0, "ask": 27.9, "ask_size": 41.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0156, "vega": 0.1384, "theta": -0.025, "rho": -0.187, "theo": 25.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.24, "last_trade_time": "2026-08-05T12:56:09", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "BRKR270319C00090000", "bid": 2.2, "bid_size": 28.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.5884, "open_interest": 41.0, "volume": 20.0, "delta": 0.2532, "gamma": 0.0128, "vega": 0.1388, "theta": -0.0217, "rho": 0.0613, "theo": 3.0762, "change": -0.475, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T12:41:33", "percent_change": -15.4472, "prev_day_close": 3.35000002384186}, {"option": "BRKR270319P00090000", "bid": 28.2, "bid_size": 41.0, "ask": 31.3, "ask_size": 28.0, "iv": 0.5273, "open_interest": 95.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0146, "vega": 0.123, "theta": -0.0237, "rho": -0.183, "theo": 30.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-27T12:49:21", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "BRKR271217C00030000", "bid": 31.5, "bid_size": 13.0, "ask": 36.4, "ask_size": 13.0, "iv": 0.487, "open_interest": 16.0, "volume": 32.0, "delta": 0.9476, "gamma": 0.0031, "vega": 0.0798, "theta": -0.0007, "rho": 0.2945, "theo": 34.3892, "change": -0.69, "open": 35.24, "high": 35.54, "low": 35.18, "tick": "up", "last_trade_price": 35.36, "last_trade_time": "2026-09-18T09:46:59", "percent_change": -1.91401, "prev_day_close": 34.0}, {"option": "BRKR271217P00030000", "bid": 0.05, "bid_size": 33.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0032, "vega": 0.081, "theta": -0.0047, "rho": -0.0539, "theo": 1.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "BRKR271217C00032500", "bid": 29.5, "bid_size": 11.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.4956, "open_interest": 0.0, "volume": 2.0, "delta": 0.9324, "gamma": 0.0038, "vega": 0.0956, "theta": -0.0018, "rho": 0.3076, "theo": 32.4095, "change": -2.4, "open": 31.85, "high": 31.85, "low": 31.85, "tick": "no_change", "last_trade_price": 31.85, "last_trade_time": "2026-09-18T15:14:03", "percent_change": -7.0073, "prev_day_close": 31.7499990463257}, {"option": "BRKR271217P00032500", "bid": 0.35, "bid_size": 19.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0039, "vega": 0.097, "theta": -0.0056, "rho": -0.0682, "theo": 1.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BRKR271217C00035000", "bid": 29.0, "bid_size": 24.0, "ask": 32.0, "ask_size": 25.0, "iv": 0.5356, "open_interest": 1.0, "volume": 2.0, "delta": 0.915, "gamma": 0.0045, "vega": 0.1122, "theta": -0.003, "rho": 0.318, "theo": 30.5062, "change": -0.9, "open": 32.0, "high": 32.0, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-18T09:50:35", "percent_change": -2.77778, "prev_day_close": 30.5}, {"option": "BRKR271217P00035000", "bid": 1.45, "bid_size": 32.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5305, "open_interest": 83.0, "volume": 52.0, "delta": -0.0928, "gamma": 0.0046, "vega": 0.1139, "theta": -0.0065, "rho": -0.0841, "theo": 2.0377, "change": 0.2, "open": 2.05, "high": 2.35, "low": 2.05, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T11:26:17", "percent_change": 9.52381, "prev_day_close": 2.07499998807907}, {"option": "BRKR271217C00037500", "bid": 27.4, "bid_size": 26.0, "ask": 30.5, "ask_size": 26.0, "iv": 0.5524, "open_interest": 4.0, "volume": 8.0, "delta": 0.8957, "gamma": 0.0052, "vega": 0.1289, "theta": -0.0041, "rho": 0.3261, "theo": 28.6856, "change": -1.96, "open": 28.08, "high": 28.49, "low": 28.08, "tick": "no_change", "last_trade_price": 28.24, "last_trade_time": "2026-09-18T15:12:37", "percent_change": -6.49007, "prev_day_close": 28.0999994277954}, {"option": "BRKR271217P00037500", "bid": 1.25, "bid_size": 20.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0054, "vega": 0.1312, "theta": -0.0075, "rho": -0.1021, "theo": 2.5787, "change": 0.0, "open": 0.0, "high": 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": "BRKR271217C00040000", "bid": 25.6, "bid_size": 25.0, "ask": 28.4, "ask_size": 32.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0059, "vega": 0.1459, "theta": -0.0053, "rho": 0.3314, "theo": 26.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BRKR271217P00040000", "bid": 1.85, "bid_size": 22.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0062, "vega": 0.1481, "theta": -0.0084, "rho": -0.1215, "theo": 3.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "BRKR271217C00042500", "bid": 23.5, "bid_size": 27.0, "ask": 26.6, "ask_size": 26.0, "iv": 0.5108, "open_interest": 26.0, "volume": 52.0, "delta": 0.8521, "gamma": 0.0066, "vega": 0.1623, "theta": -0.0064, "rho": 0.3347, "theo": 25.3086, "change": -0.8, "open": 26.2, "high": 26.6, "low": 26.18, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-09-18T09:53:54", "percent_change": -2.96296, "prev_day_close": 25.0500001907349}, {"option": "BRKR271217P00042500", "bid": 1.7, "bid_size": 19.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0069, "vega": 0.1653, "theta": -0.0094, "rho": -0.1429, "theo": 3.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "BRKR271217C00045000", "bid": 21.0, "bid_size": 11.0, "ask": 25.7, "ask_size": 28.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0072, "vega": 0.1781, "theta": -0.0075, "rho": 0.3358, "theo": 23.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "BRKR271217P00045000", "bid": 3.3, "bid_size": 34.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0076, "vega": 0.1813, "theta": -0.0103, "rho": -0.1642, "theo": 4.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BRKR271217C00047500", "bid": 19.5, "bid_size": 16.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0079, "vega": 0.193, "theta": -0.0085, "rho": 0.335, "theo": 22.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BRKR271217P00047500", "bid": 3.5, "bid_size": 22.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0084, "vega": 0.1963, "theta": -0.0111, "rho": -0.1867, "theo": 5.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BRKR271217C00050000", "bid": 18.5, "bid_size": 17.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0084, "vega": 0.2067, "theta": -0.0095, "rho": 0.3326, "theo": 20.9259, "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": 20.5}, {"option": "BRKR271217P00050000", "bid": 4.6, "bid_size": 14.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.009, "vega": 0.21, "theta": -0.0119, "rho": -0.2093, "theo": 6.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BRKR271217C00052500", "bid": 17.0, "bid_size": 17.0, "ask": 22.0, "ask_size": 15.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0089, "vega": 0.2191, "theta": -0.0104, "rho": 0.3289, "theo": 19.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BRKR271217P00052500", "bid": 6.1, "bid_size": 9.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0096, "vega": 0.2223, "theta": -0.0126, "rho": -0.2334, "theo": 7.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "BRKR271217C00055000", "bid": 16.0, "bid_size": 20.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0094, "vega": 0.2302, "theta": -0.0112, "rho": 0.3239, "theo": 18.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BRKR271217P00055000", "bid": 7.3, "bid_size": 10.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0101, "vega": 0.2329, "theta": -0.0133, "rho": -0.2541, "theo": 8.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BRKR271217C00057500", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0098, "vega": 0.2398, "theta": -0.0119, "rho": 0.3181, "theo": 17.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BRKR271217P00057500", "bid": 8.5, "bid_size": 16.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0106, "vega": 0.2423, "theta": -0.0139, "rho": -0.2775, "theo": 10.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BRKR271217C00060000", "bid": 14.0, "bid_size": 15.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0101, "vega": 0.2481, "theta": -0.0125, "rho": 0.3112, "theo": 16.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BRKR271217P00060000", "bid": 9.8, "bid_size": 18.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.011, "vega": 0.2499, "theta": -0.0144, "rho": -0.2973, "theo": 11.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BRKR271217C00062500", "bid": 13.7, "bid_size": 26.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.5374, "open_interest": 1.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0103, "vega": 0.2551, "theta": -0.0131, "rho": 0.3041, "theo": 15.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-17T09:35:36", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "BRKR271217P00062500", "bid": 11.0, "bid_size": 23.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0114, "vega": 0.2561, "theta": -0.0148, "rho": -0.3184, "theo": 13.0926, "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": 12.8499999046326}, {"option": "BRKR271217C00065000", "bid": 12.0, "bid_size": 16.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0105, "vega": 0.2608, "theta": -0.0136, "rho": 0.2964, "theo": 14.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BRKR271217P00065000", "bid": 12.5, "bid_size": 16.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0117, "vega": 0.2609, "theta": -0.0152, "rho": -0.3384, "theo": 14.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BRKR271217C00067500", "bid": 11.0, "bid_size": 15.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6012, "gamma": 0.0107, "vega": 0.2653, "theta": -0.014, "rho": 0.2882, "theo": 13.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BRKR271217P00067500", "bid": 14.0, "bid_size": 24.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.012, "vega": 0.264, "theta": -0.0155, "rho": -0.3525, "theo": 16.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "BRKR271217C00070000", "bid": 10.3, "bid_size": 10.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0108, "vega": 0.2688, "theta": -0.0143, "rho": 0.2803, "theo": 12.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BRKR271217P00070000", "bid": 16.0, "bid_size": 10.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.5476, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0122, "vega": 0.2662, "theta": -0.0157, "rho": -0.3727, "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": 17.75}, {"option": "BRKR271217C00075000", "bid": 10.0, "bid_size": 31.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0109, "vega": 0.2727, "theta": -0.0148, "rho": 0.2634, "theo": 11.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BRKR271217P00075000", "bid": 19.5, "bid_size": 33.0, "ask": 24.0, "ask_size": 17.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5073, "gamma": 0.0125, "vega": 0.266, "theta": -0.016, "rho": -0.3962, "theo": 21.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BRKR271217C00080000", "bid": 8.7, "bid_size": 30.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0108, "vega": 0.2735, "theta": -0.0151, "rho": 0.2472, "theo": 10.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BRKR271217P00080000", "bid": 24.3, "bid_size": 28.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.5421, "open_interest": 1.0, "volume": 2.0, "delta": -0.5551, "gamma": 0.0127, "vega": 0.2627, "theta": -0.0161, "rho": -0.423, "theo": 25.0532, "change": 0.6, "open": 24.8, "high": 24.8, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-18T09:45:49", "percent_change": 2.52101, "prev_day_close": 25.1999998092651}, {"option": "BRKR271217C00085000", "bid": 7.7, "bid_size": 23.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0107, "vega": 0.2714, "theta": -0.0152, "rho": 0.231, "theo": 9.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BRKR271217P00085000", "bid": 27.0, "bid_size": 30.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0128, "vega": 0.254, "theta": -0.016, "rho": -0.4296, "theo": 28.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BRKR271217C00090000", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0104, "vega": 0.2676, "theta": -0.0152, "rho": 0.2161, "theo": 8.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BRKR271217P00090000", "bid": 31.0, "bid_size": 11.0, "ask": 35.0, "ask_size": 19.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0128, "vega": 0.2453, "theta": -0.0158, "rho": -0.4464, "theo": 32.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}], "symbol": "BRKR", "security_type": "stock", "exchange_id": 2, "current_price": 61.3, "price_change": 0.73, "price_change_percent": 1.1891, "bid": 60.5, "ask": 62.5, "bid_size": 100, "ask_size": 100, "open": 63.37, "high": 63.49, "low": 60.4, "close": 61.39, "prev_day_close": 61.39, "volume": 2820376, "iv30": 50.203, "iv30_change": -0.777, "iv30_change_percent": -1.5241, "seqno": 369119118, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "BRKR"}