{"timestamp": "2026-08-21 21:02:22", "data": {"options": [{"option": "BW260821C00002500", "bid": 5.4, "bid_size": 812.0, "ask": 6.2, "ask_size": 107.0, "iv": 0.0, "open_interest": 24.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.805, "change": -0.18, "open": 5.76, "high": 5.77, "low": 5.76, "tick": "no_change", "last_trade_price": 5.77, "last_trade_time": "2026-08-21T12:12:40", "percent_change": -3.02521, "prev_day_close": 5.95000004768372}, {"option": "BW260821P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 97.0, "iv": 0.0, "open_interest": 204.0, "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": 0.03, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821C00004000", "bid": 4.0, "bid_size": 58.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 17.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2944, "change": -0.16, "open": 4.31, "high": 4.31, "low": 4.24, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-08-21T12:13:59", "percent_change": -3.63636, "prev_day_close": 4.39999985694885}, {"option": "BW260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 3.0, "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": 0.08, "last_trade_time": "2026-08-17T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821C00005000", "bid": 2.95, "bid_size": 314.0, "ask": 3.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 37.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.2944, "change": -0.21, "open": 3.31, "high": 3.31, "low": 3.17, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-08-21T12:15:23", "percent_change": -6.17647, "prev_day_close": 3.39999997615814}, {"option": "BW260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 295.0, "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": 0.02, "last_trade_time": "2026-08-19T10:30:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821C00005500", "bid": 2.45, "bid_size": 89.0, "ask": 3.2, "ask_size": 130.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.7944, "change": -0.225, "open": 2.72, "high": 2.72, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T11:25:27", "percent_change": -7.69231, "prev_day_close": 2.92499995231628}, {"option": "BW260821P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "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": "2026-08-19T10:30:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821C00006000", "bid": 2.1, "bid_size": 77.0, "ask": 2.65, "ask_size": 81.0, "iv": 0.0, "open_interest": 9.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.2944, "change": -0.215, "open": 2.47, "high": 2.47, "low": 2.2, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-08-21T14:05:57", "percent_change": -8.86598, "prev_day_close": 2.42499995231628}, {"option": "BW260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 34.0, "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": "2026-08-11T09:33:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821C00006500", "bid": 1.55, "bid_size": 49.0, "ask": 1.95, "ask_size": 48.0, "iv": 0.0, "open_interest": 14.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.7944, "change": -0.185, "open": 2.01, "high": 2.01, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-21T14:05:57", "percent_change": -9.61039, "prev_day_close": 1.92499995231628}, {"option": "BW260821P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 7.0, "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": 0.09, "last_trade_time": "2026-08-10T11:53:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821C00007000", "bid": 1.1, "bid_size": 71.0, "ask": 1.45, "ask_size": 79.0, "iv": 0.0, "open_interest": 74.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.2944, "change": -0.215, "open": 1.28, "high": 1.28, "low": 1.16, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-08-21T12:17:43", "percent_change": -15.0877, "prev_day_close": 1.42499995231628}, {"option": "BW260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 55.0, "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": 0.03, "last_trade_time": "2026-08-20T14:38:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BW260821C00007500", "bid": 0.7, "bid_size": 869.0, "ask": 0.9, "ask_size": 559.0, "iv": 7.2392, "open_interest": 216.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.7944, "change": -0.265, "open": 0.77, "high": 0.77, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T11:30:37", "percent_change": -28.6486, "prev_day_close": 0.924999982118606}, {"option": "BW260821P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 167.0, "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": "2026-08-13T11:12:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BW260821C00008000", "bid": 0.25, "bid_size": 126.0, "ask": 0.95, "ask_size": 2166.0, "iv": 0.0, "open_interest": 175.0, "volume": 417.0, "delta": 0.9699, "gamma": 0.4257, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.2963, "change": -0.365, "open": 0.4, "high": 0.4, "low": 0.26, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:57:00", "percent_change": -54.0741, "prev_day_close": 0.674999997019768}, {"option": "BW260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3685.0, "iv": 7.5664, "open_interest": 286.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.4257, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T14:38:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BW260821C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2277.0, "iv": 3.71, "open_interest": 114.0, "volume": 73.0, "delta": 0.0832, "gamma": 1.0503, "vega": 0.0001, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": -0.155, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:16:22", "percent_change": -88.5714, "prev_day_close": 0.175000004470348}, {"option": "BW260821P00008500", "bid": 0.15, "bid_size": 97.0, "ask": 0.35, "ask_size": 1309.0, "iv": 4.7371, "open_interest": 345.0, "volume": 125.0, "delta": -0.9168, "gamma": 1.0503, "vega": 0.0001, "theta": -0.0055, "rho": 0.0, "theo": 0.2111, "change": 0.015, "open": 0.22, "high": 0.35, "low": 0.22, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T14:21:13", "percent_change": 6.66667, "prev_day_close": 0.224999997764826}, {"option": "BW260821C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 8.3194, "open_interest": 673.0, "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": 0.03, "last_trade_time": "2026-08-20T12:19:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00009000", "bid": 0.55, "bid_size": 1270.0, "ask": 0.85, "ask_size": 1666.0, "iv": 0.0, "open_interest": 422.0, "volume": 52.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.7056, "change": -0.025, "open": 0.51, "high": 0.85, "low": 0.51, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:31:00", "percent_change": -4.0, "prev_day_close": 0.625}, {"option": "BW260821C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 298.0, "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": 0.07, "last_trade_time": "2026-08-20T15:20:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00009500", "bid": 1.1, "bid_size": 173.0, "ask": 1.35, "ask_size": 1273.0, "iv": 0.0, "open_interest": 267.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.2056, "change": 0.095, "open": 1.24, "high": 1.24, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T15:21:26", "percent_change": 8.44444, "prev_day_close": 1.125}, {"option": "BW260821C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.0, "open_interest": 3725.0, "volume": 105.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:39:17", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00010000", "bid": 1.2, "bid_size": 3272.0, "ask": 2.0, "ask_size": 1769.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-20T15:56:58", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BW260821C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 294.0, "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": 0.03, "last_trade_time": "2026-08-19T12:29:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00010500", "bid": 1.8, "bid_size": 102.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-19T09:48:39", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BW260821C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 206.0, "iv": 0.0, "open_interest": 651.0, "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": "2026-08-21T09:42:41", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00011000", "bid": 2.4, "bid_size": 76.0, "ask": 3.2, "ask_size": 79.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.7056, "change": 0.44, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-08-21T15:49:54", "percent_change": 18.7234, "prev_day_close": 2.35000002384186}, {"option": "BW260821C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 1728.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.145, "open": 0.06, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:33:16", "percent_change": -82.8571, "prev_day_close": 0.174999997019768}, {"option": "BW260821P00011500", "bid": 3.0, "bid_size": 33.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.2056, "change": 0.405, "open": 3.29, "high": 3.33, "low": 3.29, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-21T13:10:40", "percent_change": 13.8462, "prev_day_close": 2.92499995231628}, {"option": "BW260821C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 1669.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T12:08:39", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00012000", "bid": 3.5, "bid_size": 33.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.7056, "change": 0.35, "open": 3.71, "high": 3.75, "low": 3.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T13:15:01", "percent_change": 10.2941, "prev_day_close": 3.39999997615814}, {"option": "BW260821C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 1273.0, "volume": 12.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:13:27", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00012500", "bid": 3.9, "bid_size": 45.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T14:56:44", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BW260821C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 114.0, "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": 0.2, "last_trade_time": "2026-08-11T09:38:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00013000", "bid": 4.4, "bid_size": 47.0, "ask": 5.0, "ask_size": 33.0, "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": 4.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-08-18T10:47:54", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BW260821C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "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": "2026-08-14T13:28:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00013500", "bid": 5.0, "bid_size": 33.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2056, "change": 0.36, "open": 5.2, "high": 5.26, "low": 5.2, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-08-21T13:13:03", "percent_change": 7.34694, "prev_day_close": 4.90000009536743}, {"option": "BW260821C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1993.0, "iv": 0.0, "open_interest": 1001.0, "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": "2026-08-11T13:09:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00014000", "bid": 5.2, "bid_size": 92.0, "ask": 6.0, "ask_size": 31.0, "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": 5.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-18T10:52:21", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BW260821C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "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": 0.25, "last_trade_time": "2026-07-31T11:36:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00014500", "bid": 6.0, "bid_size": 37.0, "ask": 6.3, "ask_size": 36.0, "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": 6.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-18T11:36:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BW260821C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1873.0, "iv": 0.0, "open_interest": 2382.0, "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": 0.03, "last_trade_time": "2026-08-17T12:57:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00015000", "bid": 6.5, "bid_size": 40.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 64.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7056, "change": 0.2, "open": 6.73, "high": 6.73, "low": 6.7, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T13:11:37", "percent_change": 3.07692, "prev_day_close": 6.5}, {"option": "BW260821C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "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": 0.2, "last_trade_time": "2026-08-10T13:58:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00015500", "bid": 7.0, "bid_size": 38.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.2056, "change": 0.19, "open": 7.21, "high": 7.24, "low": 7.15, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-08-21T13:41:25", "percent_change": 2.69503, "prev_day_close": 7.05000019073486}, {"option": "BW260821C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 181.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:13:06", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "BW260821P00016000", "bid": 7.5, "bid_size": 38.0, "ask": 7.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.7056, "change": 0.2, "open": 7.68, "high": 7.8, "low": 7.68, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T13:53:13", "percent_change": 2.649, "prev_day_close": 7.55000019073486}, {"option": "BW260821C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 31.0, "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": 0.2, "last_trade_time": "2026-07-20T14:32:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BW260821P00017000", "bid": 8.2, "bid_size": 98.0, "ask": 8.8, "ask_size": 35.0, "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": 8.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-20T13:51:33", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BW260821C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 1130.0, "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": 0.03, "last_trade_time": "2026-08-14T13:04:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00017500", "bid": 9.0, "bid_size": 35.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 14.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.2056, "change": 0.16, "open": 9.19, "high": 9.39, "low": 9.15, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-08-21T15:47:25", "percent_change": 1.77778, "prev_day_close": 9.0}, {"option": "BW260821C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2563.0, "iv": 0.0, "open_interest": 5.0, "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": 0.1, "last_trade_time": "2026-07-21T11:50:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260821P00018000", "bid": 9.5, "bid_size": 33.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 1.0, "volume": 9.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7056, "change": 0.13, "open": 9.66, "high": 9.88, "low": 9.63, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-08-21T15:47:25", "percent_change": 1.36842, "prev_day_close": 9.5}, {"option": "BW260821C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 408.0, "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": "2026-07-24T15:37:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260821P00019000", "bid": 10.5, "bid_size": 35.0, "ask": 10.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.7056, "change": 0.15, "open": 10.65, "high": 10.75, "low": 10.64, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-08-21T13:19:00", "percent_change": 1.4151, "prev_day_close": 10.5999999046326}, {"option": "BW260821C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 2059.0, "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": 0.03, "last_trade_time": "2026-08-14T09:36:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00020000", "bid": 11.5, "bid_size": 35.0, "ask": 11.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 8.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7056, "change": 0.2, "open": 12.18, "high": 12.18, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-21T13:18:39", "percent_change": 1.73913, "prev_day_close": 11.5}, {"option": "BW260821C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 1397.0, "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": 0.01, "last_trade_time": "2026-07-27T10:13:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00021000", "bid": 12.2, "bid_size": 98.0, "ask": 12.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-08-18T10:50:02", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BW260821C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 161.0, "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": 0.05, "last_trade_time": "2026-07-31T12:50:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00022500", "bid": 13.9, "bid_size": 43.0, "ask": 14.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.2056, "change": 0.35, "open": 14.22, "high": 14.25, "low": 14.14, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-08-21T13:19:24", "percent_change": 2.51798, "prev_day_close": 13.9000000953674}, {"option": "BW260821C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3091.0, "iv": 0.0, "open_interest": 239.0, "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": "2026-07-20T13:02:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00024000", "bid": 15.2, "bid_size": 98.0, "ask": 16.2, "ask_size": 34.0, "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": 15.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-18T12:08:53", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BW260821C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 197.0, "iv": 0.0, "open_interest": 1701.0, "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": 0.04, "last_trade_time": "2026-08-12T14:23:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260821P00025000", "bid": 16.4, "bid_size": 40.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.7056, "change": 0.3, "open": 16.67, "high": 16.77, "low": 16.67, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-08-21T13:20:38", "percent_change": 1.82927, "prev_day_close": 16.3999996185303}, {"option": "BW260821C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 22.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.115, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:40:00", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "BW260821P00026000", "bid": 17.5, "bid_size": 37.0, "ask": 17.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.7056, "change": 0.35, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-21T13:12:07", "percent_change": 2.0115, "prev_day_close": 17.3999996185303}, {"option": "BW260821C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 25.0, "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": 1.14, "last_trade_time": "2026-06-03T13:12:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260821P00027000", "bid": 18.2, "bid_size": 93.0, "ask": 18.8, "ask_size": 36.0, "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": 18.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-08-18T12:11:36", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BW260821C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 119.0, "iv": 0.0, "open_interest": 114.0, "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": 0.13, "last_trade_time": "2026-07-14T09:51:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260821P00028000", "bid": 19.3, "bid_size": 98.0, "ask": 19.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.7056, "change": 0.25, "open": 19.8, "high": 19.8, "low": 19.65, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-08-21T15:10:20", "percent_change": 1.28866, "prev_day_close": 19.3999996185303}, {"option": "BW260821C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 231.0, "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": "2026-07-02T09:30:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00030000", "bid": 21.2, "bid_size": 98.0, "ask": 22.2, "ask_size": 37.0, "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": 21.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-08-17T11:29:30", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BW260821C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "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": 0.23, "last_trade_time": "2026-06-29T14:18:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW260821P00035000", "bid": 26.2, "bid_size": 97.0, "ask": 27.2, "ask_size": 20.0, "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": 26.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BW260828C00004000", "bid": 4.0, "bid_size": 51.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 3.0, "delta": 0.9726, "gamma": 0.0183, "vega": 0.0008, "theta": -0.0156, "rho": 0.0007, "theo": 4.3577, "change": -0.32, "open": 4.29, "high": 4.29, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-08-21T10:54:25", "percent_change": -6.95652, "prev_day_close": 4.59999990463257}, {"option": "BW260828P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3050.0, "iv": 4.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0183, "vega": 0.0008, "theta": -0.0156, "rho": 0.0, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828C00005000", "bid": 2.9, "bid_size": 330.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9538, "gamma": 0.0354, "vega": 0.0011, "theta": -0.0187, "rho": 0.0009, "theo": 3.3745, "change": -0.33, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-08-21T10:55:13", "percent_change": -9.16666, "prev_day_close": 3.59999990463257}, {"option": "BW260828P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3050.0, "iv": 3.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0354, "vega": 0.0011, "theta": -0.0188, "rho": -0.0001, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828C00005500", "bid": 2.4, "bid_size": 603.0, "ask": 3.2, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.94, "gamma": 0.0495, "vega": 0.0014, "theta": -0.0203, "rho": 0.0009, "theo": 2.8849, "change": -0.41, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-08-21T12:21:00", "percent_change": -13.0159, "prev_day_close": 3.14999997615814}, {"option": "BW260828P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3043.0, "iv": 2.7233, "open_interest": 1.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0496, "vega": 0.0014, "theta": -0.0203, "rho": -0.0001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T10:01:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828C00006000", "bid": 2.05, "bid_size": 73.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9211, "gamma": 0.0704, "vega": 0.0017, "theta": -0.0218, "rho": 0.001, "theo": 2.3977, "change": -0.36, "open": 2.27, "high": 2.29, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-08-21T12:19:58", "percent_change": -13.8462, "prev_day_close": 2.60000002384186}, {"option": "BW260828P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3047.0, "iv": 2.2861, "open_interest": 20.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0706, "vega": 0.0017, "theta": -0.0218, "rho": -0.0001, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-30T10:02:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828C00006500", "bid": 1.5, "bid_size": 337.0, "ask": 2.25, "ask_size": 278.0, "iv": 1.3578, "open_interest": 0.0, "volume": 1.0, "delta": 0.8941, "gamma": 0.1027, "vega": 0.0021, "theta": -0.0232, "rho": 0.0011, "theo": 1.9141, "change": -0.315, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-21T12:22:12", "percent_change": -15.1807, "prev_day_close": 2.07499998807907}, {"option": "BW260828P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 1.0996, "open_interest": 20.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.103, "vega": 0.0021, "theta": -0.0233, "rho": -0.0002, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T09:45:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828C00007000", "bid": 0.85, "bid_size": 89.0, "ask": 1.85, "ask_size": 160.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": 0.853, "gamma": 0.155, "vega": 0.0027, "theta": -0.0245, "rho": 0.0011, "theo": 1.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "BW260828P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2511.0, "iv": 1.301, "open_interest": 5.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.1557, "vega": 0.0027, "theta": -0.0247, "rho": -0.0002, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-11T12:50:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BW260828C00007500", "bid": 0.6, "bid_size": 1137.0, "ask": 1.2, "ask_size": 573.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.244, "vega": 0.0034, "theta": -0.0256, "rho": 0.0011, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 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": "BW260828P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.7691, "open_interest": 10095.0, "volume": 76.0, "delta": -0.2191, "gamma": 0.2457, "vega": 0.0034, "theta": -0.0258, "rho": -0.0003, "theo": 0.1608, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T14:33:06", "percent_change": 4.0, "prev_day_close": 0.125000001862645}, {"option": "BW260828C00008000", "bid": 0.5, "bid_size": 546.0, "ask": 0.7, "ask_size": 1214.0, "iv": 0.9412, "open_interest": 1.0, "volume": 55.0, "delta": 0.6522, "gamma": 0.3819, "vega": 0.0043, "theta": -0.0263, "rho": 0.0009, "theo": 0.5566, "change": -0.21, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-21T13:02:38", "percent_change": -30.0, "prev_day_close": 0.700000002980232}, {"option": "BW260828P00008000", "bid": 0.25, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.9133, "open_interest": 296.0, "volume": 299.0, "delta": -0.3522, "gamma": 0.3855, "vega": 0.0043, "theta": -0.0266, "rho": -0.0004, "theo": 0.2436, "change": 0.075, "open": 0.28, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T14:45:10", "percent_change": 42.8571, "prev_day_close": 0.175000000745058}, {"option": "BW260828C00008500", "bid": 0.2, "bid_size": 3943.0, "ask": 0.45, "ask_size": 1406.0, "iv": 0.8843, "open_interest": 99.0, "volume": 118.0, "delta": 0.4463, "gamma": 0.4219, "vega": 0.0046, "theta": -0.0273, "rho": 0.0006, "theo": 0.2921, "change": 0.1, "open": 0.3, "high": 0.45, "low": 0.26, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T15:43:19", "percent_change": 28.5714, "prev_day_close": 0.350000008940697}, {"option": "BW260828P00008500", "bid": 0.4, "bid_size": 3498.0, "ask": 0.85, "ask_size": 2683.0, "iv": 1.1284, "open_interest": 309.0, "volume": 36.0, "delta": -0.5603, "gamma": 0.4265, "vega": 0.0045, "theta": -0.0276, "rho": -0.0006, "theo": 0.4807, "change": 0.135, "open": 0.47, "high": 0.57, "low": 0.47, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T11:31:10", "percent_change": 31.7647, "prev_day_close": 0.424999997019768}, {"option": "BW260828C00009000", "bid": 0.15, "bid_size": 123.0, "ask": 0.25, "ask_size": 1550.0, "iv": 0.9709, "open_interest": 194.0, "volume": 220.0, "delta": 0.3036, "gamma": 0.3117, "vega": 0.004, "theta": -0.0284, "rho": 0.0004, "theo": 0.2, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.12, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:54:44", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "BW260828P00009000", "bid": 0.65, "bid_size": 4749.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6519, "open_interest": 93.0, "volume": 19.0, "delta": -0.7034, "gamma": 0.3146, "vega": 0.004, "theta": -0.0287, "rho": -0.0007, "theo": 0.8904, "change": 0.125, "open": 0.69, "high": 0.93, "low": 0.69, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T13:37:47", "percent_change": 17.2414, "prev_day_close": 0.724999994039536}, {"option": "BW260828C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 927.0, "iv": 0.8785, "open_interest": 157.0, "volume": 34.0, "delta": 0.23, "gamma": 0.2262, "vega": 0.0035, "theta": -0.0291, "rho": 0.0003, "theo": 0.1635, "change": 0.0, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:40:39", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "BW260828P00009500", "bid": 1.0, "bid_size": 866.0, "ask": 1.55, "ask_size": 431.0, "iv": 0.9011, "open_interest": 25.0, "volume": 1.0, "delta": -0.7765, "gamma": 0.228, "vega": 0.0034, "theta": -0.0293, "rho": -0.0007, "theo": 1.3551, "change": 0.185, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-21T15:44:03", "percent_change": 16.4444, "prev_day_close": 1.125}, {"option": "BW260828C00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 2682.0, "iv": 1.1931, "open_interest": 38.0, "volume": 11.0, "delta": 0.1872, "gamma": 0.1731, "vega": 0.0031, "theta": -0.0294, "rho": 0.0003, "theo": 0.1436, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:36:46", "percent_change": -80.0, "prev_day_close": 0.100000001490116}, {"option": "BW260828P00010000", "bid": 1.55, "bid_size": 2118.0, "ask": 1.9, "ask_size": 190.0, "iv": 0.8496, "open_interest": 47.0, "volume": 10.0, "delta": -0.8188, "gamma": 0.1742, "vega": 0.003, "theta": -0.0296, "rho": -0.0007, "theo": 1.836, "change": 0.17, "open": 1.5, "high": 1.78, "low": 1.5, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T13:11:37", "percent_change": 10.625, "prev_day_close": 1.60000002384186}, {"option": "BW260828C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3864.0, "iv": 1.4926, "open_interest": 36.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.1386, "vega": 0.0028, "theta": -0.0296, "rho": 0.0002, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-18T15:44:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BW260828P00010500", "bid": 2.05, "bid_size": 59.0, "ask": 2.8, "ask_size": 59.0, "iv": 1.8463, "open_interest": 3.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.1393, "vega": 0.0027, "theta": -0.0298, "rho": -0.0007, "theo": 2.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-05T10:07:21", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BW260828C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1398.0, "iv": 1.3344, "open_interest": 110.0, "volume": 2.0, "delta": 0.1398, "gamma": 0.1149, "vega": 0.0026, "theta": -0.0296, "rho": 0.0002, "theo": 0.1216, "change": 0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:40:00", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "BW260828P00011000", "bid": 2.5, "bid_size": 64.0, "ask": 3.3, "ask_size": 79.0, "iv": 1.9775, "open_interest": 14.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.1154, "vega": 0.0025, "theta": -0.0298, "rho": -0.0007, "theo": 2.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-08-19T14:17:17", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BW260828C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3730.0, "iv": 1.7541, "open_interest": 42.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0979, "vega": 0.0024, "theta": -0.0296, "rho": 0.0002, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:10:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BW260828P00011500", "bid": 3.0, "bid_size": 33.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 9.0, "volume": 5.0, "delta": -0.8798, "gamma": 0.0982, "vega": 0.0023, "theta": -0.0298, "rho": -0.0008, "theo": 3.3083, "change": 0.475, "open": 3.21, "high": 3.33, "low": 3.2, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-21T13:17:19", "percent_change": 16.8142, "prev_day_close": 2.82499992847443}, {"option": "BW260828C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4217.0, "iv": 2.2249, "open_interest": 59.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0851, "vega": 0.0022, "theta": -0.0296, "rho": 0.0002, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T10:43:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00012000", "bid": 3.5, "bid_size": 33.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.8909, "gamma": 0.0854, "vega": 0.0022, "theta": -0.0297, "rho": -0.0008, "theo": 3.803, "change": 0.425, "open": 3.65, "high": 3.75, "low": 3.65, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T13:14:09", "percent_change": 12.782, "prev_day_close": 3.32499992847443}, {"option": "BW260828C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2284.0, "iv": 2.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0752, "vega": 0.0021, "theta": -0.0295, "rho": 0.0001, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00012500", "bid": 4.0, "bid_size": 42.0, "ask": 4.5, "ask_size": 34.0, "iv": 1.7965, "open_interest": 1.0, "volume": 1.0, "delta": -0.8997, "gamma": 0.0754, "vega": 0.002, "theta": -0.0296, "rho": -0.0007, "theo": 4.2987, "change": 0.79, "open": 4.59, "high": 4.59, "low": 4.59, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-08-21T09:46:29", "percent_change": 20.7895, "prev_day_close": 3.80000007152557}, {"option": "BW260828C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.9013, "open_interest": 2.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0674, "vega": 0.002, "theta": -0.0294, "rho": 0.0001, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T12:30:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00013000", "bid": 4.5, "bid_size": 33.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.9261, "open_interest": 3.0, "volume": 1.0, "delta": -0.9068, "gamma": 0.0675, "vega": 0.0019, "theta": -0.0295, "rho": -0.0007, "theo": 4.7952, "change": 0.28, "open": 4.68, "high": 4.68, "low": 4.68, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-08-21T13:11:16", "percent_change": 6.36363, "prev_day_close": 4.40000009536743}, {"option": "BW260828C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2236.0, "iv": 2.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.061, "vega": 0.0019, "theta": -0.0294, "rho": 0.0001, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260828P00013500", "bid": 5.0, "bid_size": 33.0, "ask": 5.6, "ask_size": 33.0, "iv": 2.3662, "open_interest": 1.0, "volume": 4.0, "delta": -0.9128, "gamma": 0.0611, "vega": 0.0018, "theta": -0.0294, "rho": -0.0008, "theo": 5.2921, "change": 0.3, "open": 5.25, "high": 5.25, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T13:19:55", "percent_change": 6.12245, "prev_day_close": 4.90000009536743}, {"option": "BW260828C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2208.0, "iv": 2.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0558, "vega": 0.0018, "theta": -0.0293, "rho": 0.0001, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260828P00014000", "bid": 5.5, "bid_size": 34.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9179, "gamma": 0.0558, "vega": 0.0017, "theta": -0.0294, "rho": -0.0008, "theo": 5.7894, "change": 0.25, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T13:11:31", "percent_change": 4.62963, "prev_day_close": 5.40000009536743}, {"option": "BW260828C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 2.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0514, "vega": 0.0017, "theta": -0.0292, "rho": 0.0001, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00014500", "bid": 6.0, "bid_size": 34.0, "ask": 6.5, "ask_size": 33.0, "iv": 2.2757, "open_interest": 1.0, "volume": 1.0, "delta": -0.9222, "gamma": 0.0514, "vega": 0.0017, "theta": -0.0293, "rho": -0.0008, "theo": 6.287, "change": 0.34, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-08-21T15:48:54", "percent_change": 5.76271, "prev_day_close": 5.90000009536743}, {"option": "BW260828C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0477, "vega": 0.0017, "theta": -0.0291, "rho": 0.0001, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 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": "BW260828P00015000", "bid": 6.5, "bid_size": 37.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 3.0, "volume": 7.0, "delta": -0.926, "gamma": 0.0477, "vega": 0.0016, "theta": -0.0292, "rho": -0.0008, "theo": 6.785, "change": 0.12, "open": 6.8, "high": 6.8, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-08-21T15:48:54", "percent_change": 1.83206, "prev_day_close": 6.55000019073486}, {"option": "BW260828C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2216.0, "iv": 3.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0445, "vega": 0.0016, "theta": -0.0291, "rho": 0.0001, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00015500", "bid": 7.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 28.0, "iv": 2.4818, "open_interest": 1.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0445, "vega": 0.0015, "theta": -0.0291, "rho": -0.0008, "theo": 7.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-18T10:49:15", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BW260828C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2167.0, "iv": 3.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0417, "vega": 0.0016, "theta": -0.029, "rho": 0.0001, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00016000", "bid": 7.5, "bid_size": 41.0, "ask": 7.9, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9321, "gamma": 0.0417, "vega": 0.0015, "theta": -0.029, "rho": -0.0007, "theo": 7.7816, "change": 0.44, "open": 7.84, "high": 7.84, "low": 7.84, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-08-21T13:14:57", "percent_change": 5.94594, "prev_day_close": 7.40000009536743}, {"option": "BW260828C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2202.0, "iv": 3.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0393, "vega": 0.0015, "theta": -0.0289, "rho": 0.0001, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00016500", "bid": 8.0, "bid_size": 43.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 5.0, "volume": 8.0, "delta": -0.9347, "gamma": 0.0392, "vega": 0.0014, "theta": -0.029, "rho": -0.0008, "theo": 8.2801, "change": 0.25, "open": 8.1, "high": 8.25, "low": 8.1, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-21T15:10:20", "percent_change": 3.16456, "prev_day_close": 7.89999985694885}, {"option": "BW260828C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2196.0, "iv": 3.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0372, "vega": 0.0015, "theta": -0.0289, "rho": 0.0001, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00017000", "bid": 8.5, "bid_size": 39.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": -0.937, "gamma": 0.0371, "vega": 0.0014, "theta": -0.0289, "rho": -0.0008, "theo": 8.7787, "change": 0.35, "open": 8.6, "high": 8.8, "low": 8.6, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T13:19:24", "percent_change": 4.16667, "prev_day_close": 8.40000009536743}, {"option": "BW260828C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2188.0, "iv": 3.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0353, "vega": 0.0014, "theta": -0.0288, "rho": 0.0001, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 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": "BW260828P00017500", "bid": 9.0, "bid_size": 33.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9391, "gamma": 0.0352, "vega": 0.0014, "theta": -0.0288, "rho": -0.0008, "theo": 9.2775, "change": 0.44, "open": 9.2, "high": 9.2, "low": 9.19, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-08-21T13:12:43", "percent_change": 5.02857, "prev_day_close": 8.75}, {"option": "BW260828C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2466.0, "iv": 3.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0336, "vega": 0.0014, "theta": -0.0288, "rho": 0.0001, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260828P00018000", "bid": 9.5, "bid_size": 33.0, "ask": 10.1, "ask_size": 33.0, "iv": 3.3205, "open_interest": 2.0, "volume": 4.0, "delta": -0.941, "gamma": 0.0335, "vega": 0.0013, "theta": -0.0287, "rho": -0.0008, "theo": 9.7763, "change": 0.35, "open": 9.6, "high": 9.75, "low": 9.6, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-21T13:18:08", "percent_change": 3.7234, "prev_day_close": 9.40000009536743}, {"option": "BW260828C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2144.0, "iv": 3.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0307, "vega": 0.0013, "theta": -0.0286, "rho": 0.0001, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00019000", "bid": 10.5, "bid_size": 33.0, "ask": 11.0, "ask_size": 33.0, "iv": 3.087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0306, "vega": 0.0013, "theta": -0.0286, "rho": -0.0008, "theo": 10.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-08-19T11:21:42", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BW260828C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2116.0, "iv": 4.0384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0283, "vega": 0.0013, "theta": -0.0286, "rho": 0.0001, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-15T13:14:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00020000", "bid": 11.5, "bid_size": 33.0, "ask": 11.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -0.9471, "gamma": 0.0282, "vega": 0.0012, "theta": -0.0285, "rho": -0.0008, "theo": 11.7724, "change": 0.35, "open": 11.59, "high": 11.75, "low": 11.59, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T13:19:03", "percent_change": 3.07017, "prev_day_close": 11.4000000953674}, {"option": "BW260828C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2225.0, "iv": 4.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0263, "vega": 0.0012, "theta": -0.0285, "rho": 0.0001, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00021000", "bid": 12.5, "bid_size": 33.0, "ask": 13.2, "ask_size": 33.0, "iv": 4.1048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0262, "vega": 0.0012, "theta": -0.0284, "rho": -0.0008, "theo": 12.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-17T11:30:28", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BW260828C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2199.0, "iv": 4.342, "open_interest": 2.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0246, "vega": 0.0012, "theta": -0.0284, "rho": 0.0001, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-17T13:44:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260828P00022000", "bid": 13.5, "bid_size": 33.0, "ask": 14.0, "ask_size": 33.0, "iv": 3.5045, "open_interest": 0.0, "volume": 2.0, "delta": -0.9516, "gamma": 0.0245, "vega": 0.0011, "theta": -0.0283, "rho": -0.0008, "theo": 13.7696, "change": 0.35, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-08-21T13:15:52", "percent_change": 2.61194, "prev_day_close": 13.4000000953674}, {"option": "BW260904C00004000", "bid": 4.0, "bid_size": 14.0, "ask": 4.8, "ask_size": 20.0, "iv": 2.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0196, "vega": 0.0012, "theta": -0.0096, "rho": 0.0015, "theo": 4.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BW260904P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 75.0, "iv": 3.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0197, "vega": 0.0012, "theta": -0.0096, "rho": -0.0001, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904C00005000", "bid": 3.0, "bid_size": 13.0, "ask": 3.8, "ask_size": 19.0, "iv": 1.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0381, "vega": 0.0019, "theta": -0.0122, "rho": 0.0018, "theo": 3.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BW260904P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 70.0, "iv": 2.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0382, "vega": 0.0019, "theta": -0.0123, "rho": -0.0002, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904C00005500", "bid": 2.5, "bid_size": 43.0, "ask": 3.3, "ask_size": 27.0, "iv": 1.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0529, "vega": 0.0023, "theta": -0.0136, "rho": 0.002, "theo": 2.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BW260904P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 2.0174, "open_interest": 5.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0531, "vega": 0.0023, "theta": -0.0136, "rho": -0.0003, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T10:15:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904C00006000", "bid": 2.0, "bid_size": 48.0, "ask": 2.8, "ask_size": 39.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0737, "vega": 0.0029, "theta": -0.015, "rho": 0.0021, "theo": 2.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BW260904P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 67.0, "iv": 1.6227, "open_interest": 7.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.074, "vega": 0.0029, "theta": -0.015, "rho": -0.0003, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-10T12:41:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BW260904C00006500", "bid": 1.5, "bid_size": 52.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.1033, "vega": 0.0036, "theta": -0.0164, "rho": 0.0021, "theo": 1.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BW260904P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 86.0, "iv": 1.261, "open_interest": 5.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.1039, "vega": 0.0036, "theta": -0.0164, "rho": -0.0004, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-11T15:08:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BW260904C00007000", "bid": 1.15, "bid_size": 1060.0, "ask": 1.7, "ask_size": 402.0, "iv": 0.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.1455, "vega": 0.0044, "theta": -0.0177, "rho": 0.0022, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BW260904P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1477.0, "iv": 0.9902, "open_interest": 5.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.1464, "vega": 0.0044, "theta": -0.0178, "rho": -0.0006, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-20T13:41:45", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BW260904C00007500", "bid": 0.7, "bid_size": 1209.0, "ask": 1.3, "ask_size": 345.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.2031, "vega": 0.0053, "theta": -0.0188, "rho": 0.0021, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BW260904P00007500", "bid": 0.1, "bid_size": 40.0, "ask": 0.4, "ask_size": 2302.0, "iv": 0.9232, "open_interest": 12.0, "volume": 6.0, "delta": -0.2641, "gamma": 0.2045, "vega": 0.0053, "theta": -0.0189, "rho": -0.0008, "theo": 0.2821, "change": -0.07, "open": 0.25, "high": 0.25, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T09:33:13", "percent_change": -28.0, "prev_day_close": 0.25000000372529}, {"option": "BW260904C00008000", "bid": 0.45, "bid_size": 1656.0, "ask": 1.0, "ask_size": 2212.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.2667, "vega": 0.0062, "theta": -0.0195, "rho": 0.0018, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BW260904P00008000", "bid": 0.3, "bid_size": 3206.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.8977, "open_interest": 25.0, "volume": 1.0, "delta": -0.3778, "gamma": 0.2689, "vega": 0.0062, "theta": -0.0196, "rho": -0.0011, "theo": 0.4094, "change": 0.195, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-21T14:08:21", "percent_change": 70.9091, "prev_day_close": 0.275000000372529}, {"option": "BW260904C00008500", "bid": 0.3, "bid_size": 1848.0, "ask": 0.65, "ask_size": 1749.0, "iv": 0.847, "open_interest": 10.0, "volume": 5.0, "delta": 0.4848, "gamma": 0.2951, "vega": 0.0065, "theta": -0.0195, "rho": 0.0015, "theo": 0.4634, "change": -0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T12:33:06", "percent_change": -30.7692, "prev_day_close": 0.649999991059303}, {"option": "BW260904P00008500", "bid": 0.55, "bid_size": 3677.0, "ask": 1.05, "ask_size": 10.0, "iv": 1.0781, "open_interest": 4002.0, "volume": 3.0, "delta": -0.5222, "gamma": 0.298, "vega": 0.0065, "theta": -0.0197, "rho": -0.0014, "theo": 0.6386, "change": 0.155, "open": 0.75, "high": 0.75, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T10:24:37", "percent_change": 26.9565, "prev_day_close": 0.575000002980232}, {"option": "BW260904C00009000", "bid": 0.15, "bid_size": 4740.0, "ask": 0.6, "ask_size": 3287.0, "iv": 0.9717, "open_interest": 154.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.2644, "vega": 0.0061, "theta": -0.019, "rho": 0.0011, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T15:53:42", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BW260904P00009000", "bid": 0.7, "bid_size": 4895.0, "ask": 1.2, "ask_size": 1712.0, "iv": 0.8038, "open_interest": 70.0, "volume": 23.0, "delta": -0.6503, "gamma": 0.2674, "vega": 0.006, "theta": -0.0192, "rho": -0.0016, "theo": 0.9869, "change": 0.025, "open": 0.82, "high": 1.05, "low": 0.82, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T15:44:03", "percent_change": 2.43902, "prev_day_close": 1.02500003576279}, {"option": "BW260904C00009500", "bid": 0.05, "bid_size": 21.0, "ask": 0.45, "ask_size": 3030.0, "iv": 0.9808, "open_interest": 32.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.2148, "vega": 0.0054, "theta": -0.0183, "rho": 0.0008, "theo": 0.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BW260904P00009500", "bid": 1.1, "bid_size": 1613.0, "ask": 1.8, "ask_size": 692.0, "iv": 1.0209, "open_interest": 41.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.2176, "vega": 0.0053, "theta": -0.0185, "rho": -0.0018, "theo": 1.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-18T15:18:57", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "BW260904C00010000", "bid": 0.05, "bid_size": 18.0, "ask": 0.25, "ask_size": 2192.0, "iv": 0.9594, "open_interest": 92.0, "volume": 20.0, "delta": 0.2154, "gamma": 0.1726, "vega": 0.0048, "theta": -0.0176, "rho": 0.0006, "theo": 0.1859, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:23:31", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00010000", "bid": 1.65, "bid_size": 63.0, "ask": 2.2, "ask_size": 363.0, "iv": 1.1606, "open_interest": 16.0, "volume": 1.0, "delta": -0.7932, "gamma": 0.1751, "vega": 0.0047, "theta": -0.0178, "rho": -0.0018, "theo": 1.8656, "change": 0.155, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T15:04:00", "percent_change": 8.73239, "prev_day_close": 1.77500003576279}, {"option": "BW260904C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4182.0, "iv": 1.1131, "open_interest": 348.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.1409, "vega": 0.0042, "theta": -0.017, "rho": 0.0005, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW260904P00010500", "bid": 2.0, "bid_size": 558.0, "ask": 2.5, "ask_size": 83.0, "iv": 0.871, "open_interest": 2.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.1431, "vega": 0.0041, "theta": -0.0172, "rho": -0.0018, "theo": 2.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-05T10:22:07", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "BW260904C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 1.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.1174, "vega": 0.0038, "theta": -0.0164, "rho": 0.0004, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 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": "BW260904P00011000", "bid": 2.6, "bid_size": 18.0, "ask": 2.9, "ask_size": 18.0, "iv": 0.9939, "open_interest": 15.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.1193, "vega": 0.0036, "theta": -0.0167, "rho": -0.0018, "theo": 2.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-18T15:37:33", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BW260904C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 179.0, "iv": 1.4468, "open_interest": 12.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.0997, "vega": 0.0035, "theta": -0.0159, "rho": 0.0004, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-17T09:41:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00011500", "bid": 2.85, "bid_size": 25.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.9728, "open_interest": 2.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.1015, "vega": 0.0033, "theta": -0.0162, "rho": -0.0018, "theo": 3.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-13T10:13:13", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BW260904C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 39.0, "iv": 1.569, "open_interest": 3.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0862, "vega": 0.0032, "theta": -0.0154, "rho": 0.0003, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-17T09:34:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BW260904P00012000", "bid": 3.2, "bid_size": 42.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0877, "vega": 0.003, "theta": -0.0158, "rho": -0.0019, "theo": 3.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-20T15:03:07", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "BW260904C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 101.0, "iv": 1.6832, "open_interest": 9.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0755, "vega": 0.0029, "theta": -0.015, "rho": 0.0003, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T10:27:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BW260904P00012500", "bid": 3.7, "bid_size": 80.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0769, "vega": 0.0028, "theta": -0.0154, "rho": -0.0018, "theo": 4.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-19T09:39:50", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BW260904C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 1.7903, "open_interest": 2.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.067, "vega": 0.0027, "theta": -0.0147, "rho": 0.0003, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T15:21:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00013000", "bid": 4.2, "bid_size": 80.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0683, "vega": 0.0025, "theta": -0.015, "rho": -0.0018, "theo": 4.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-03T12:51:02", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BW260904C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 201.0, "iv": 1.8913, "open_interest": 1.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0601, "vega": 0.0026, "theta": -0.0144, "rho": 0.0002, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T15:22:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00013500", "bid": 4.7, "bid_size": 81.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0612, "vega": 0.0024, "theta": -0.0147, "rho": -0.0018, "theo": 5.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-08-03T12:52:12", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "BW260904C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 64.0, "iv": 2.0581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0544, "vega": 0.0024, "theta": -0.0141, "rho": 0.0002, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00014000", "bid": 5.2, "bid_size": 80.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0554, "vega": 0.0022, "theta": -0.0144, "rho": -0.0018, "theo": 5.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T12:52:47", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "BW260904C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 70.0, "iv": 2.1503, "open_interest": 1.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0496, "vega": 0.0023, "theta": -0.0138, "rho": 0.0002, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-12T14:37:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00014500", "bid": 5.7, "bid_size": 90.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0506, "vega": 0.0021, "theta": -0.0141, "rho": -0.0019, "theo": 6.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T12:54:04", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "BW260904C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 61.0, "iv": 2.1637, "open_interest": 2.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0456, "vega": 0.0022, "theta": -0.0135, "rho": 0.0002, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-04T09:30:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00015000", "bid": 6.2, "bid_size": 91.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0464, "vega": 0.0019, "theta": -0.0138, "rho": -0.0016, "theo": 6.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BW260904C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2215.0, "iv": 2.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0422, "vega": 0.0021, "theta": -0.0133, "rho": 0.0002, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00015500", "bid": 6.7, "bid_size": 92.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0428, "vega": 0.0018, "theta": -0.0136, "rho": -0.0017, "theo": 7.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BW260904C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2538.0, "iv": 2.0529, "open_interest": 2.0, "volume": 1.0, "delta": 0.0629, "gamma": 0.0392, "vega": 0.002, "theta": -0.0131, "rho": 0.0002, "theo": 0.0718, "change": -0.08, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T11:13:06", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00016000", "bid": 7.6, "bid_size": 19.0, "ask": 8.1, "ask_size": 25.0, "iv": 2.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0398, "vega": 0.0018, "theta": -0.0134, "rho": -0.0017, "theo": 7.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-08-13T10:11:26", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BW260904C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2294.0, "iv": 2.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0366, "vega": 0.0019, "theta": -0.0129, "rho": 0.0002, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00016500", "bid": 7.7, "bid_size": 85.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0371, "vega": 0.0017, "theta": -0.0132, "rho": -0.0017, "theo": 8.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BW260904C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 366.0, "iv": 2.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0343, "vega": 0.0018, "theta": -0.0127, "rho": 0.0002, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260904P00017000", "bid": 8.2, "bid_size": 80.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0348, "vega": 0.0016, "theta": -0.013, "rho": -0.0018, "theo": 8.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BW260904C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 2.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0323, "vega": 0.0018, "theta": -0.0125, "rho": 0.0001, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 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": "BW260904P00017500", "bid": 8.7, "bid_size": 87.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0327, "vega": 0.0016, "theta": -0.0128, "rho": -0.0018, "theo": 9.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BW260904C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 47.0, "iv": 2.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0305, "vega": 0.0017, "theta": -0.0124, "rho": 0.0001, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00018000", "bid": 9.2, "bid_size": 83.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0309, "vega": 0.0015, "theta": -0.0126, "rho": -0.0019, "theo": 9.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BW260904C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 76.0, "iv": 2.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0274, "vega": 0.0016, "theta": -0.0121, "rho": 0.0001, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00019000", "bid": 10.2, "bid_size": 85.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0277, "vega": 0.0014, "theta": -0.0123, "rho": -0.0015, "theo": 10.7456, "change": 0.0, "open": 0.0, "high": 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": "BW260904C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2360.0, "iv": 2.8532, "open_interest": 540.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0249, "vega": 0.0015, "theta": -0.0118, "rho": 0.0001, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-12T15:17:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260904P00020000", "bid": 11.2, "bid_size": 85.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0251, "vega": 0.0013, "theta": -0.012, "rho": -0.0015, "theo": 11.7431, "change": 0.0, "open": 0.0, "high": 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": "BW260911C00004000", "bid": 4.0, "bid_size": 13.0, "ask": 4.8, "ask_size": 19.0, "iv": 1.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.02, "vega": 0.0015, "theta": -0.0068, "rho": 0.0021, "theo": 4.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BW260911P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 2.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.02, "vega": 0.0015, "theta": -0.0068, "rho": -0.0002, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911C00004500", "bid": 3.5, "bid_size": 14.0, "ask": 4.3, "ask_size": 18.0, "iv": 1.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0279, "vega": 0.0019, "theta": -0.0078, "rho": 0.0023, "theo": 3.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BW260911P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 2.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.028, "vega": 0.0019, "theta": -0.0078, "rho": -0.0002, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911C00005000", "bid": 2.9, "bid_size": 258.0, "ask": 3.8, "ask_size": 21.0, "iv": 1.087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0386, "vega": 0.0024, "theta": -0.0087, "rho": 0.0025, "theo": 3.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BW260911P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 1.9325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0388, "vega": 0.0024, "theta": -0.0088, "rho": -0.0003, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911C00005500", "bid": 2.5, "bid_size": 36.0, "ask": 3.3, "ask_size": 24.0, "iv": 1.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0534, "vega": 0.003, "theta": -0.0097, "rho": 0.0027, "theo": 2.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BW260911P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 1.5819, "open_interest": 1.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0536, "vega": 0.003, "theta": -0.0098, "rho": -0.0004, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T13:22:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911C00006000", "bid": 2.0, "bid_size": 54.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.8818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0738, "vega": 0.0037, "theta": -0.0108, "rho": 0.0028, "theo": 2.4802, "change": 0.0, "open": 0.0, "high": 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": "BW260911P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2294.0, "iv": 1.3296, "open_interest": 3.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0742, "vega": 0.0037, "theta": -0.0108, "rho": -0.0005, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T12:55:26", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911C00006500", "bid": 1.65, "bid_size": 815.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.1022, "vega": 0.0045, "theta": -0.0118, "rho": 0.0029, "theo": 2.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BW260911P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1003.0, "iv": 0.9072, "open_interest": 2.0, "volume": 6.0, "delta": -0.1438, "gamma": 0.1028, "vega": 0.0045, "theta": -0.0119, "rho": -0.0007, "theo": 0.182, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:00:30", "percent_change": -31.4286, "prev_day_close": 0.174999997019768}, {"option": "BW260911C00007000", "bid": 1.1, "bid_size": 1148.0, "ask": 1.75, "ask_size": 74.0, "iv": 0.6705, "open_interest": 1.0, "volume": 0.0, "delta": 0.808, "gamma": 0.1411, "vega": 0.0055, "theta": -0.0129, "rho": 0.003, "theo": 1.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-13T15:00:35", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BW260911P00007000", "bid": 0.05, "bid_size": 2688.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.8633, "open_interest": 2.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.142, "vega": 0.0055, "theta": -0.0129, "rho": -0.0009, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:37:25", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BW260911C00007500", "bid": 0.85, "bid_size": 1365.0, "ask": 1.4, "ask_size": 1665.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.1907, "vega": 0.0066, "theta": -0.0138, "rho": 0.0028, "theo": 1.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BW260911P00007500", "bid": 0.25, "bid_size": 10.0, "ask": 0.6, "ask_size": 3273.0, "iv": 1.0231, "open_interest": 13.0, "volume": 1.0, "delta": -0.2728, "gamma": 0.1922, "vega": 0.0066, "theta": -0.0139, "rho": -0.0012, "theo": 0.3221, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:49:41", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "BW260911C00008000", "bid": 0.7, "bid_size": 1460.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.8206, "open_interest": 2.0, "volume": 0.0, "delta": 0.626, "gamma": 0.2405, "vega": 0.0076, "theta": -0.0144, "rho": 0.0025, "theo": 0.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-19T11:58:38", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BW260911P00008000", "bid": 0.4, "bid_size": 3429.0, "ask": 0.7, "ask_size": 2242.0, "iv": 0.9046, "open_interest": 7.0, "volume": 8.0, "delta": -0.3803, "gamma": 0.2428, "vega": 0.0076, "theta": -0.0146, "rho": -0.0017, "theo": 0.4645, "change": 0.18, "open": 0.6, "high": 0.6, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:17:03", "percent_change": 51.4286, "prev_day_close": 0.350000008940697}, {"option": "BW260911C00008500", "bid": 0.35, "bid_size": 2188.0, "ask": 0.75, "ask_size": 1353.0, "iv": 0.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.2612, "vega": 0.008, "theta": -0.0147, "rho": 0.0021, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BW260911P00008500", "bid": 0.65, "bid_size": 3616.0, "ask": 0.9, "ask_size": 908.0, "iv": 0.8575, "open_interest": 4002.0, "volume": 20.0, "delta": -0.5091, "gamma": 0.2645, "vega": 0.008, "theta": -0.0149, "rho": -0.0021, "theo": 0.7025, "change": 0.13, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T13:43:55", "percent_change": 18.5714, "prev_day_close": 0.700000017881394}, {"option": "BW260911C00009000", "bid": 0.3, "bid_size": 2290.0, "ask": 0.6, "ask_size": 3011.0, "iv": 0.8852, "open_interest": 15.0, "volume": 10.0, "delta": 0.3844, "gamma": 0.2407, "vega": 0.0076, "theta": -0.0146, "rho": 0.0016, "theo": 0.3812, "change": -0.05, "open": 0.35, "high": 0.41, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:30:24", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "BW260911P00009000", "bid": 0.95, "bid_size": 784.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.901, "open_interest": 6.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.2444, "vega": 0.0075, "theta": -0.0148, "rho": -0.0025, "theo": 1.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-17T10:28:56", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "BW260911C00009500", "bid": 0.2, "bid_size": 13.0, "ask": 0.5, "ask_size": 2089.0, "iv": 0.9396, "open_interest": 2.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.2037, "vega": 0.007, "theta": -0.0142, "rho": 0.0013, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T12:34:25", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BW260911P00009500", "bid": 1.15, "bid_size": 1365.0, "ask": 1.75, "ask_size": 700.0, "iv": 0.847, "open_interest": 30.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.2074, "vega": 0.0068, "theta": -0.0145, "rho": -0.0027, "theo": 1.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-17T11:25:56", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BW260911C00010000", "bid": 0.05, "bid_size": 24.0, "ask": 0.45, "ask_size": 3020.0, "iv": 0.9484, "open_interest": 51.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.1692, "vega": 0.0063, "theta": -0.0138, "rho": 0.001, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T10:23:27", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BW260911P00010000", "bid": 1.55, "bid_size": 1311.0, "ask": 2.15, "ask_size": 339.0, "iv": 0.8362, "open_interest": 2.0, "volume": 1.0, "delta": -0.766, "gamma": 0.1728, "vega": 0.0061, "theta": -0.0141, "rho": -0.0029, "theo": 1.904, "change": 0.05, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:44:33", "percent_change": 2.85714, "prev_day_close": 1.75}, {"option": "BW260911C00010500", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.9983, "open_interest": 3.0, "volume": 0.0, "delta": 0.2047, "gamma": 0.1416, "vega": 0.0056, "theta": -0.0134, "rho": 0.0008, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T14:35:49", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BW260911P00010500", "bid": 2.0, "bid_size": 791.0, "ask": 2.55, "ask_size": 67.0, "iv": 0.8038, "open_interest": 15.0, "volume": 0.0, "delta": -0.806, "gamma": 0.1449, "vega": 0.0054, "theta": -0.0138, "rho": -0.0029, "theo": 2.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-13T11:41:34", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "BW260911C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2535.0, "iv": 1.0192, "open_interest": 57.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.1202, "vega": 0.0051, "theta": -0.0131, "rho": 0.0007, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T11:35:05", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BW260911P00011000", "bid": 2.55, "bid_size": 63.0, "ask": 3.0, "ask_size": 41.0, "iv": 0.9116, "open_interest": 2.0, "volume": 0.0, "delta": -0.835, "gamma": 0.1233, "vega": 0.0049, "theta": -0.0134, "rho": -0.0029, "theo": 2.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-13T09:58:05", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BW260911C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 167.0, "iv": 1.1245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.1036, "vega": 0.0047, "theta": -0.0127, "rho": 0.0006, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911P00011500", "bid": 2.9, "bid_size": 33.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.1065, "vega": 0.0045, "theta": -0.0131, "rho": -0.003, "theo": 3.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-13T09:58:52", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BW260911C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 280.0, "iv": 1.2223, "open_interest": 7.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0905, "vega": 0.0044, "theta": -0.0124, "rho": 0.0006, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T09:51:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911P00012000", "bid": 3.3, "bid_size": 43.0, "ask": 4.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0932, "vega": 0.0041, "theta": -0.0128, "rho": -0.003, "theo": 3.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-08-20T15:03:07", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BW260911C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 298.0, "iv": 1.2522, "open_interest": 10.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0801, "vega": 0.0041, "theta": -0.0121, "rho": 0.0005, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-17T09:34:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BW260911P00012500", "bid": 3.8, "bid_size": 33.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0826, "vega": 0.0038, "theta": -0.0126, "rho": -0.003, "theo": 4.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-13T10:00:18", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BW260911C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 230.0, "iv": 1.4583, "open_interest": 22.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0716, "vega": 0.0038, "theta": -0.0119, "rho": 0.0005, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911P00013000", "bid": 4.2, "bid_size": 296.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.074, "vega": 0.0035, "theta": -0.0123, "rho": -0.0029, "theo": 4.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T13:09:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BW260911C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 1.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0646, "vega": 0.0036, "theta": -0.0116, "rho": 0.0004, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911P00013500", "bid": 4.7, "bid_size": 294.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0669, "vega": 0.0033, "theta": -0.0121, "rho": -0.0029, "theo": 5.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-08-04T10:21:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BW260911C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 46.0, "iv": 1.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0588, "vega": 0.0034, "theta": -0.0114, "rho": 0.0004, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911P00014000", "bid": 5.2, "bid_size": 297.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0609, "vega": 0.0031, "theta": -0.0119, "rho": -0.003, "theo": 5.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-17T14:55:08", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BW260911C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 66.0, "iv": 1.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0539, "vega": 0.0032, "theta": -0.0112, "rho": 0.0004, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260911P00014500", "bid": 5.7, "bid_size": 297.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0559, "vega": 0.0029, "theta": -0.0117, "rho": -0.0028, "theo": 6.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-03T13:11:57", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "BW260911C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 1.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0498, "vega": 0.0031, "theta": -0.011, "rho": 0.0003, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911P00015000", "bid": 6.2, "bid_size": 284.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0516, "vega": 0.0027, "theta": -0.0115, "rho": -0.0029, "theo": 6.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-03T13:12:53", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BW260911C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 1.9577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.043, "vega": 0.0028, "theta": -0.0107, "rho": 0.0003, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911P00016000", "bid": 7.2, "bid_size": 288.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0446, "vega": 0.0025, "theta": -0.0112, "rho": -0.0029, "theo": 7.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-08-13T10:14:06", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BW260911C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 109.0, "iv": 2.0155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0379, "vega": 0.0026, "theta": -0.0104, "rho": 0.0003, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911P00017000", "bid": 8.2, "bid_size": 86.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0393, "vega": 0.0022, "theta": -0.0109, "rho": -0.0028, "theo": 8.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BW260911C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 2.1268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0338, "vega": 0.0024, "theta": -0.0102, "rho": 0.0002, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911P00018000", "bid": 9.2, "bid_size": 93.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.035, "vega": 0.0021, "theta": -0.0106, "rho": -0.0027, "theo": 9.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BW260911C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 50.0, "iv": 2.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0305, "vega": 0.0023, "theta": -0.01, "rho": 0.0002, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911P00019000", "bid": 10.2, "bid_size": 80.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0316, "vega": 0.0019, "theta": -0.0104, "rho": -0.0027, "theo": 10.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BW260911C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 40.0, "iv": 2.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0279, "vega": 0.0022, "theta": -0.0098, "rho": 0.0002, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260911P00020000", "bid": 11.2, "bid_size": 84.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0288, "vega": 0.0018, "theta": -0.0102, "rho": -0.0027, "theo": 11.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BW260918C00003000", "bid": 4.8, "bid_size": 63.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.011, "vega": 0.0013, "theta": -0.0048, "rho": 0.0021, "theo": 5.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BW260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 293.0, "iv": 2.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.011, "vega": 0.0013, "theta": -0.0048, "rho": -0.0002, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260918C00004000", "bid": 3.8, "bid_size": 63.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0218, "vega": 0.0021, "theta": -0.0065, "rho": 0.0027, "theo": 4.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BW260918P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 481.0, "iv": 2.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0219, "vega": 0.0021, "theta": -0.0065, "rho": -0.0003, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260918C00005000", "bid": 2.8, "bid_size": 529.0, "ask": 3.8, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0409, "vega": 0.0032, "theta": -0.0083, "rho": 0.0033, "theo": 3.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BW260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 539.0, "iv": 1.6759, "open_interest": 5.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.041, "vega": 0.0032, "theta": -0.0084, "rho": -0.0005, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T12:49:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260918C00006000", "bid": 2.0, "bid_size": 897.0, "ask": 2.75, "ask_size": 71.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.074, "vega": 0.0048, "theta": -0.0103, "rho": 0.0036, "theo": 2.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BW260918P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 686.0, "iv": 1.0365, "open_interest": 23.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0743, "vega": 0.0048, "theta": -0.0103, "rho": -0.0008, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-12T10:08:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260918C00007000", "bid": 1.35, "bid_size": 2056.0, "ask": 1.85, "ask_size": 2649.0, "iv": 0.8802, "open_interest": 76.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.1292, "vega": 0.0068, "theta": -0.0121, "rho": 0.0037, "theo": 1.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-14T09:43:47", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BW260918P00007000", "bid": 0.05, "bid_size": 6211.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.7919, "open_interest": 132.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.13, "vega": 0.0068, "theta": -0.0122, "rho": -0.0014, "theo": 0.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T12:57:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BW260918C00008000", "bid": 0.8, "bid_size": 3084.0, "ask": 1.25, "ask_size": 2159.0, "iv": 0.9338, "open_interest": 7.0, "volume": 5.0, "delta": 0.6203, "gamma": 0.1963, "vega": 0.0088, "theta": -0.0134, "rho": 0.0032, "theo": 0.9464, "change": -0.075, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T12:39:09", "percent_change": -7.69231, "prev_day_close": 0.974999994039536}, {"option": "BW260918P00008000", "bid": 0.5, "bid_size": 4575.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.8436, "open_interest": 5266.0, "volume": 75.0, "delta": -0.3858, "gamma": 0.1981, "vega": 0.0088, "theta": -0.0135, "rho": -0.0024, "theo": 0.6009, "change": 0.065, "open": 0.55, "high": 0.66, "low": 0.55, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T15:19:40", "percent_change": 11.3043, "prev_day_close": 0.575000002980232}, {"option": "BW260918C00009000", "bid": 0.45, "bid_size": 10.0, "ask": 0.85, "ask_size": 3819.0, "iv": 0.9851, "open_interest": 397.0, "volume": 1.0, "delta": 0.4182, "gamma": 0.2059, "vega": 0.009, "theta": -0.0133, "rho": 0.0023, "theo": 0.5036, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T13:14:35", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "BW260918P00009000", "bid": 0.95, "bid_size": 3363.0, "ask": 1.5, "ask_size": 3632.0, "iv": 0.8969, "open_interest": 2220.0, "volume": 20.0, "delta": -0.5903, "gamma": 0.2088, "vega": 0.009, "theta": -0.0135, "rho": -0.0034, "theo": 1.1591, "change": 0.075, "open": 1.18, "high": 1.25, "low": 1.18, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T14:16:22", "percent_change": 6.66667, "prev_day_close": 1.125}, {"option": "BW260918C00010000", "bid": 0.2, "bid_size": 2992.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.853, "open_interest": 249.0, "volume": 5.0, "delta": 0.2793, "gamma": 0.1612, "vega": 0.0077, "theta": -0.0125, "rho": 0.0015, "theo": 0.3137, "change": -0.085, "open": 0.35, "high": 0.5, "low": 0.25, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T11:57:08", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "BW260918P00010000", "bid": 1.85, "bid_size": 2230.0, "ask": 2.15, "ask_size": 2254.0, "iv": 0.9413, "open_interest": 3240.0, "volume": 7.0, "delta": -0.731, "gamma": 0.1645, "vega": 0.0076, "theta": -0.0127, "rho": -0.0039, "theo": 1.9714, "change": 0.3, "open": 2.0, "high": 2.1, "low": 2.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T15:04:00", "percent_change": 16.6667, "prev_day_close": 1.79999995231628}, {"option": "BW260918C00011000", "bid": 0.1, "bid_size": 3090.0, "ask": 0.35, "ask_size": 3707.0, "iv": 1.0059, "open_interest": 1263.0, "volume": 49.0, "delta": 0.2024, "gamma": 0.1208, "vega": 0.0065, "theta": -0.0116, "rho": 0.0011, "theo": 0.2282, "change": -0.005, "open": 0.2, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T12:35:07", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "BW260918P00011000", "bid": 2.6, "bid_size": 1926.0, "ask": 3.1, "ask_size": 902.0, "iv": 0.9478, "open_interest": 3.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.1239, "vega": 0.0062, "theta": -0.0119, "rho": -0.0042, "theo": 2.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-11T09:32:33", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BW260918C00012000", "bid": 0.05, "bid_size": 3249.0, "ask": 0.15, "ask_size": 199.0, "iv": 0.9496, "open_interest": 2317.0, "volume": 403.0, "delta": 0.1574, "gamma": 0.0932, "vega": 0.0055, "theta": -0.0109, "rho": 0.0008, "theo": 0.1818, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T14:44:30", "percent_change": -48.5714, "prev_day_close": 0.175000006332994}, {"option": "BW260918P00012000", "bid": 3.6, "bid_size": 218.0, "ask": 4.0, "ask_size": 486.0, "iv": 1.0288, "open_interest": 18.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0962, "vega": 0.0052, "theta": -0.0113, "rho": -0.0042, "theo": 3.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-08-17T12:02:05", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BW260918C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3557.0, "iv": 1.0264, "open_interest": 198.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0746, "vega": 0.0048, "theta": -0.0103, "rho": 0.0007, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T15:13:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BW260918P00013000", "bid": 4.6, "bid_size": 33.0, "ask": 5.0, "ask_size": 35.0, "iv": 1.1812, "open_interest": 5.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0774, "vega": 0.0045, "theta": -0.0107, "rho": -0.0041, "theo": 4.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-08-07T13:30:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BW260918C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4029.0, "iv": 1.4005, "open_interest": 461.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0617, "vega": 0.0043, "theta": -0.0098, "rho": 0.0006, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T13:26:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BW260918P00014000", "bid": 5.2, "bid_size": 484.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0643, "vega": 0.0039, "theta": -0.0103, "rho": -0.0042, "theo": 5.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BW260918C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3702.0, "iv": 1.5782, "open_interest": 4181.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0523, "vega": 0.0038, "theta": -0.0094, "rho": 0.0005, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T15:30:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW260918P00015000", "bid": 6.2, "bid_size": 97.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0547, "vega": 0.0034, "theta": -0.0099, "rho": -0.0041, "theo": 6.7825, "change": 0.0, "open": 0.0, "high": 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": "BW260918C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1666.0, "iv": 1.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0452, "vega": 0.0035, "theta": -0.0091, "rho": 0.0004, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260918P00016000", "bid": 7.2, "bid_size": 97.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0475, "vega": 0.0031, "theta": -0.0096, "rho": -0.0039, "theo": 7.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-17T10:50:42", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BW260918C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1681.0, "iv": 1.8002, "open_interest": 1.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0398, "vega": 0.0032, "theta": -0.0088, "rho": 0.0004, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-11T09:30:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260918P00017000", "bid": 8.2, "bid_size": 96.0, "ask": 9.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0419, "vega": 0.0028, "theta": -0.0093, "rho": -0.0041, "theo": 8.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BW260918C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2698.0, "iv": 1.8982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0355, "vega": 0.003, "theta": -0.0085, "rho": 0.0004, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260918P00018000", "bid": 9.2, "bid_size": 98.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0375, "vega": 0.0026, "theta": -0.009, "rho": -0.0039, "theo": 9.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BW260918C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2711.0, "iv": 1.9891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.032, "vega": 0.0028, "theta": -0.0082, "rho": 0.0003, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260918P00019000", "bid": 10.2, "bid_size": 96.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0338, "vega": 0.0023, "theta": -0.0088, "rho": -0.0036, "theo": 10.7524, "change": 0.0, "open": 0.0, "high": 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": "BW260918C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4171.0, "iv": 2.0138, "open_interest": 102.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0291, "vega": 0.0027, "theta": -0.008, "rho": 0.0003, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-11T14:23:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260918P00020000", "bid": 11.2, "bid_size": 96.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0307, "vega": 0.0021, "theta": -0.0086, "rho": -0.0035, "theo": 11.7481, "change": 0.0, "open": 0.0, "high": 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": "BW260925C00004000", "bid": 4.0, "bid_size": 41.0, "ask": 4.8, "ask_size": 18.0, "iv": 1.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0209, "vega": 0.0022, "theta": -0.0047, "rho": 0.0034, "theo": 4.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BW260925P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 535.0, "iv": 1.933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.021, "vega": 0.0022, "theta": -0.0047, "rho": -0.0004, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260925C00004500", "bid": 3.3, "bid_size": 336.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0293, "vega": 0.0028, "theta": -0.0056, "rho": 0.0038, "theo": 3.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BW260925P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 369.0, "iv": 1.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0294, "vega": 0.0028, "theta": -0.0056, "rho": -0.0005, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925C00005000", "bid": 3.0, "bid_size": 33.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0404, "vega": 0.0035, "theta": -0.0065, "rho": 0.0041, "theo": 3.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BW260925P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 296.0, "iv": 1.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0406, "vega": 0.0035, "theta": -0.0066, "rho": -0.0006, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925C00005500", "bid": 2.5, "bid_size": 64.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0549, "vega": 0.0044, "theta": -0.0076, "rho": 0.0043, "theo": 3.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BW260925P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2520.0, "iv": 1.2326, "open_interest": 1.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0551, "vega": 0.0044, "theta": -0.0076, "rho": -0.0008, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T12:44:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925C00006000", "bid": 2.1, "bid_size": 553.0, "ask": 2.75, "ask_size": 382.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0733, "vega": 0.0054, "theta": -0.0086, "rho": 0.0045, "theo": 2.581, "change": 0.0, "open": 0.0, "high": 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": "BW260925P00006000", "bid": 0.05, "bid_size": 1712.0, "ask": 0.25, "ask_size": 2308.0, "iv": 0.9864, "open_interest": 3.0, "volume": 2.0, "delta": -0.1301, "gamma": 0.0737, "vega": 0.0054, "theta": -0.0087, "rho": -0.0011, "theo": 0.2174, "change": -0.075, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T09:54:27", "percent_change": -33.3333, "prev_day_close": 0.225000003352761}, {"option": "BW260925C00006500", "bid": 1.65, "bid_size": 658.0, "ask": 2.35, "ask_size": 63.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0958, "vega": 0.0066, "theta": -0.0098, "rho": 0.0046, "theo": 2.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BW260925P00006500", "bid": 0.05, "bid_size": 3643.0, "ask": 0.4, "ask_size": 2143.0, "iv": 0.9375, "open_interest": 3.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0965, "vega": 0.0066, "theta": -0.0098, "rho": -0.0014, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-19T09:43:38", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW260925C00007000", "bid": 1.35, "bid_size": 702.0, "ask": 1.95, "ask_size": 446.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.1215, "vega": 0.0078, "theta": -0.0108, "rho": 0.0045, "theo": 1.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BW260925P00007000", "bid": 0.05, "bid_size": 2839.0, "ask": 0.5, "ask_size": 1792.0, "iv": 0.8205, "open_interest": 14.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.1225, "vega": 0.0078, "theta": -0.0109, "rho": -0.0019, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-19T10:51:08", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW260925C00007500", "bid": 1.05, "bid_size": 1270.0, "ask": 1.65, "ask_size": 2009.0, "iv": 0.8675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.1474, "vega": 0.009, "theta": -0.0118, "rho": 0.0043, "theo": 1.3939, "change": 0.0, "open": 0.0, "high": 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": "BW260925P00007500", "bid": 0.35, "bid_size": 4931.0, "ask": 0.65, "ask_size": 2401.0, "iv": 0.8871, "open_interest": 7987.0, "volume": 6.0, "delta": -0.3019, "gamma": 0.1488, "vega": 0.009, "theta": -0.0119, "rho": -0.0024, "theo": 0.5265, "change": -0.01, "open": 0.55, "high": 0.55, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T10:49:02", "percent_change": -1.81818, "prev_day_close": 0.549999997019768}, {"option": "BW260925C00008000", "bid": 0.75, "bid_size": 2027.0, "ask": 1.35, "ask_size": 2068.0, "iv": 0.8465, "open_interest": 4.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.1679, "vega": 0.0098, "theta": -0.0125, "rho": 0.0039, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-11T10:53:16", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BW260925P00008000", "bid": 0.6, "bid_size": 3794.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.89, "open_interest": 57.0, "volume": 30.0, "delta": -0.3855, "gamma": 0.1698, "vega": 0.0098, "theta": -0.0126, "rho": -0.003, "theo": 0.719, "change": -0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T09:31:23", "percent_change": -3.44828, "prev_day_close": 0.725000023841858}, {"option": "BW260925C00008500", "bid": 0.65, "bid_size": 3492.0, "ask": 1.15, "ask_size": 2565.0, "iv": 0.9287, "open_interest": 5.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.1775, "vega": 0.0103, "theta": -0.0129, "rho": 0.0034, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-18T13:16:11", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BW260925P00008500", "bid": 0.85, "bid_size": 791.0, "ask": 1.3, "ask_size": 1122.0, "iv": 0.9705, "open_interest": 5.0, "volume": 0.0, "delta": -0.474, "gamma": 0.18, "vega": 0.0102, "theta": -0.0131, "rho": -0.0036, "theo": 0.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-19T14:59:38", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BW260925C00009000", "bid": 0.4, "bid_size": 278.0, "ask": 0.95, "ask_size": 590.0, "iv": 0.8956, "open_interest": 8.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.1751, "vega": 0.0102, "theta": -0.0129, "rho": 0.003, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-08-17T13:38:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BW260925P00009000", "bid": 1.15, "bid_size": 863.0, "ask": 1.6, "ask_size": 715.0, "iv": 0.9614, "open_interest": 21.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.178, "vega": 0.0102, "theta": -0.0132, "rho": -0.0042, "theo": 1.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T11:12:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BW260925C00009500", "bid": 0.1, "bid_size": 1086.0, "ask": 0.8, "ask_size": 405.0, "iv": 0.8231, "open_interest": 1.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.1641, "vega": 0.0098, "theta": -0.0127, "rho": 0.0025, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-11T15:13:25", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BW260925P00009500", "bid": 1.35, "bid_size": 392.0, "ask": 2.1, "ask_size": 234.0, "iv": 0.9675, "open_interest": 4.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.1673, "vega": 0.0097, "theta": -0.013, "rho": -0.0046, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-19T15:00:15", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BW260925C00010000", "bid": 0.15, "bid_size": 349.0, "ask": 0.7, "ask_size": 172.0, "iv": 0.9255, "open_interest": 2.0, "volume": 0.0, "delta": 0.324, "gamma": 0.1493, "vega": 0.0093, "theta": -0.0124, "rho": 0.0021, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-07T12:40:27", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BW260925P00010000", "bid": 1.75, "bid_size": 114.0, "ask": 2.5, "ask_size": 98.0, "iv": 0.9957, "open_interest": 2.0, "volume": 0.0, "delta": -0.6891, "gamma": 0.1526, "vega": 0.0091, "theta": -0.0127, "rho": -0.0049, "theo": 2.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-12T15:32:07", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BW260925C00010500", "bid": 0.1, "bid_size": 536.0, "ask": 0.6, "ask_size": 168.0, "iv": 0.9539, "open_interest": 2.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.1339, "vega": 0.0086, "theta": -0.012, "rho": 0.0018, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-19T12:29:46", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BW260925P00010500", "bid": 2.15, "bid_size": 71.0, "ask": 2.9, "ask_size": 49.0, "iv": 0.9988, "open_interest": 1.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.1374, "vega": 0.0084, "theta": -0.0123, "rho": -0.0051, "theo": 2.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-12T15:32:28", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BW260925C00011000", "bid": 0.05, "bid_size": 322.0, "ask": 0.5, "ask_size": 237.0, "iv": 0.9606, "open_interest": 5.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.1196, "vega": 0.008, "theta": -0.0115, "rho": 0.0016, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-14T09:41:11", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BW260925P00011000", "bid": 2.55, "bid_size": 59.0, "ask": 3.4, "ask_size": 36.0, "iv": 1.0396, "open_interest": 2.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.1231, "vega": 0.0077, "theta": -0.0119, "rho": -0.0053, "theo": 2.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-08-13T10:13:13", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BW260925C00011500", "bid": 0.05, "bid_size": 63.0, "ask": 0.45, "ask_size": 71.0, "iv": 1.0157, "open_interest": 1.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.1069, "vega": 0.0074, "theta": -0.0111, "rho": 0.0014, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-14T09:41:52", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW260925P00011500", "bid": 3.0, "bid_size": 41.0, "ask": 3.9, "ask_size": 35.0, "iv": 1.0991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.1104, "vega": 0.0071, "theta": -0.0115, "rho": -0.0053, "theo": 3.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BW260925C00012000", "bid": 0.05, "bid_size": 3602.0, "ask": 0.4, "ask_size": 4131.0, "iv": 1.0607, "open_interest": 1030.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0959, "vega": 0.0069, "theta": -0.0107, "rho": 0.0012, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T14:36:01", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BW260925P00012000", "bid": 3.5, "bid_size": 42.0, "ask": 4.2, "ask_size": 36.0, "iv": 1.0335, "open_interest": 1.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0994, "vega": 0.0066, "theta": -0.0111, "rho": -0.0053, "theo": 3.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-11T09:30:27", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BW260925C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 120.0, "iv": 1.0547, "open_interest": 20.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0865, "vega": 0.0065, "theta": -0.0103, "rho": 0.0011, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-17T10:20:57", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW260925P00012500", "bid": 3.9, "bid_size": 42.0, "ask": 4.7, "ask_size": 26.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0899, "vega": 0.006, "theta": -0.0107, "rho": -0.0053, "theo": 4.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BW260925C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 1.1227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0784, "vega": 0.006, "theta": -0.01, "rho": 0.001, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BW260925P00013000", "bid": 4.4, "bid_size": 34.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0817, "vega": 0.0056, "theta": -0.0104, "rho": -0.0054, "theo": 4.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BW260925C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 57.0, "iv": 1.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0714, "vega": 0.0057, "theta": -0.0096, "rho": 0.0009, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00013500", "bid": 4.8, "bid_size": 35.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0748, "vega": 0.0052, "theta": -0.0101, "rho": -0.0053, "theo": 5.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BW260925C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 65.0, "iv": 1.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0654, "vega": 0.0054, "theta": -0.0093, "rho": 0.0008, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00014000", "bid": 5.3, "bid_size": 33.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8889, "gamma": 0.0687, "vega": 0.0048, "theta": -0.0098, "rho": -0.0052, "theo": 5.8135, "change": 0.0, "open": 0.0, "high": 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": "BW260925C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 59.0, "iv": 1.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0602, "vega": 0.0051, "theta": -0.009, "rho": 0.0008, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BW260925P00014500", "bid": 5.7, "bid_size": 28.0, "ask": 6.9, "ask_size": 17.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0634, "vega": 0.0045, "theta": -0.0095, "rho": -0.0053, "theo": 6.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BW260925C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 58.0, "iv": 1.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0556, "vega": 0.0048, "theta": -0.0088, "rho": 0.0007, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00015000", "bid": 6.2, "bid_size": 351.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0588, "vega": 0.0042, "theta": -0.0093, "rho": -0.0052, "theo": 6.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-08-13T10:14:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BW260925C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 136.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0481, "vega": 0.0043, "theta": -0.0083, "rho": 0.0006, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00016000", "bid": 7.2, "bid_size": 364.0, "ask": 8.4, "ask_size": 15.0, "iv": 1.4213, "open_interest": 4.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0512, "vega": 0.0036, "theta": -0.0089, "rho": -0.0049, "theo": 7.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-08-13T10:11:26", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BW260925C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 171.0, "iv": 1.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0422, "vega": 0.004, "theta": -0.0079, "rho": 0.0006, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00017000", "bid": 8.2, "bid_size": 42.0, "ask": 9.4, "ask_size": 3.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.045, "vega": 0.0033, "theta": -0.0085, "rho": -0.005, "theo": 8.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BW260925C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 175.0, "iv": 1.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0375, "vega": 0.0036, "theta": -0.0075, "rho": 0.0005, "theo": 0.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00018000", "bid": 9.2, "bid_size": 42.0, "ask": 10.5, "ask_size": 3.0, "iv": 1.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.04, "vega": 0.003, "theta": -0.0081, "rho": -0.0046, "theo": 9.7569, "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": 9.55000019073486}, {"option": "BW260925C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 169.0, "iv": 1.7741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0336, "vega": 0.0034, "theta": -0.0072, "rho": 0.0004, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW260925P00019000", "bid": 10.2, "bid_size": 42.0, "ask": 11.5, "ask_size": 10.0, "iv": 1.8029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0359, "vega": 0.0026, "theta": -0.0078, "rho": -0.0041, "theo": 10.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BW261002C00004000", "bid": 3.8, "bid_size": 42.0, "ask": 5.1, "ask_size": 10.0, "iv": 1.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.02, "vega": 0.0022, "theta": -0.0036, "rho": 0.0042, "theo": 4.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BW261002P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 366.0, "iv": 1.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0201, "vega": 0.0022, "theta": -0.0036, "rho": -0.0004, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002C00004500", "bid": 3.3, "bid_size": 244.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0287, "vega": 0.0029, "theta": -0.0044, "rho": 0.0046, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BW261002P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 348.0, "iv": 1.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0288, "vega": 0.0029, "theta": -0.0044, "rho": -0.0005, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002C00005000", "bid": 2.95, "bid_size": 45.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.04, "vega": 0.0038, "theta": -0.0054, "rho": 0.0049, "theo": 3.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BW261002P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1963.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0403, "vega": 0.0038, "theta": -0.0054, "rho": -0.0007, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002C00005500", "bid": 2.55, "bid_size": 64.0, "ask": 3.3, "ask_size": 108.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0546, "vega": 0.0049, "theta": -0.0064, "rho": 0.0052, "theo": 3.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BW261002P00005500", "bid": 0.05, "bid_size": 1313.0, "ask": 0.25, "ask_size": 1680.0, "iv": 1.077, "open_interest": 0.0, "volume": 2.0, "delta": -0.0981, "gamma": 0.055, "vega": 0.0049, "theta": -0.0065, "rho": -0.001, "theo": 0.17, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T12:29:05", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002C00006000", "bid": 2.2, "bid_size": 1174.0, "ask": 2.8, "ask_size": 886.0, "iv": 0.8397, "open_interest": 50.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0725, "vega": 0.0061, "theta": -0.0076, "rho": 0.0053, "theo": 2.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-08-20T13:20:10", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BW261002P00006000", "bid": 0.05, "bid_size": 1942.0, "ask": 0.35, "ask_size": 1759.0, "iv": 0.9955, "open_interest": 13.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.073, "vega": 0.0061, "theta": -0.0076, "rho": -0.0014, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:43:20", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BW261002C00006500", "bid": 1.85, "bid_size": 71.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0932, "vega": 0.0074, "theta": -0.0087, "rho": 0.0054, "theo": 2.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BW261002P00006500", "bid": 0.05, "bid_size": 822.0, "ask": 0.55, "ask_size": 284.0, "iv": 0.9672, "open_interest": 2.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.094, "vega": 0.0074, "theta": -0.0088, "rho": -0.0018, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T15:02:18", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BW261002C00007000", "bid": 1.5, "bid_size": 57.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.1152, "vega": 0.0087, "theta": -0.0098, "rho": 0.0053, "theo": 1.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BW261002P00007000", "bid": 0.1, "bid_size": 512.0, "ask": 0.7, "ask_size": 503.0, "iv": 0.9041, "open_interest": 2.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.1163, "vega": 0.0087, "theta": -0.0099, "rho": -0.0024, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T10:37:16", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BW261002C00007500", "bid": 1.2, "bid_size": 122.0, "ask": 1.75, "ask_size": 250.0, "iv": 0.9058, "open_interest": 5.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.1356, "vega": 0.0099, "theta": -0.0108, "rho": 0.005, "theo": 1.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-08-17T09:36:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BW261002P00007500", "bid": 0.4, "bid_size": 61.0, "ask": 0.8, "ask_size": 54.0, "iv": 0.9171, "open_interest": 1.0, "volume": 0.0, "delta": -0.307, "gamma": 0.1372, "vega": 0.0099, "theta": -0.0109, "rho": -0.003, "theo": 0.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-17T10:38:29", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BW261002C00008000", "bid": 0.95, "bid_size": 1795.0, "ask": 1.5, "ask_size": 2798.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.151, "vega": 0.0108, "theta": -0.0115, "rho": 0.0046, "theo": 1.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BW261002P00008000", "bid": 0.65, "bid_size": 2211.0, "ask": 1.1, "ask_size": 2741.0, "iv": 0.9583, "open_interest": 1.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.153, "vega": 0.0108, "theta": -0.0117, "rho": -0.0037, "theo": 0.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-18T09:47:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BW261002C00008500", "bid": 0.7, "bid_size": 2518.0, "ask": 1.25, "ask_size": 2665.0, "iv": 0.9053, "open_interest": 10.0, "volume": 30.0, "delta": 0.5487, "gamma": 0.1587, "vega": 0.0112, "theta": -0.0119, "rho": 0.0041, "theo": 0.9577, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T09:30:03", "percent_change": 11.6279, "prev_day_close": 1.07500001788139}, {"option": "BW261002P00008500", "bid": 0.95, "bid_size": 601.0, "ask": 1.35, "ask_size": 949.0, "iv": 0.9604, "open_interest": 1.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.1612, "vega": 0.0112, "theta": -0.0121, "rho": -0.0044, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T09:45:53", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BW261002C00009000", "bid": 0.55, "bid_size": 3159.0, "ask": 1.1, "ask_size": 2553.0, "iv": 0.943, "open_interest": 10.0, "volume": 0.0, "delta": 0.474, "gamma": 0.1584, "vega": 0.0113, "theta": -0.012, "rho": 0.0036, "theo": 0.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-14T10:55:08", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BW261002P00009000", "bid": 1.25, "bid_size": 590.0, "ask": 1.9, "ask_size": 917.0, "iv": 1.0642, "open_interest": 7.0, "volume": 5.0, "delta": -0.5392, "gamma": 0.1614, "vega": 0.0112, "theta": -0.0122, "rho": -0.005, "theo": 1.384, "change": 0.115, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-21T10:20:44", "percent_change": 8.36364, "prev_day_close": 1.375}, {"option": "BW261002C00009500", "bid": 0.4, "bid_size": 3450.0, "ask": 0.95, "ask_size": 2898.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.152, "vega": 0.011, "theta": -0.0119, "rho": 0.0032, "theo": 0.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "BW261002P00009500", "bid": 1.55, "bid_size": 1263.0, "ask": 2.0, "ask_size": 400.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.1553, "vega": 0.0108, "theta": -0.0121, "rho": -0.0055, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BW261002C00010000", "bid": 0.2, "bid_size": 748.0, "ask": 0.85, "ask_size": 121.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3497, "gamma": 0.1418, "vega": 0.0105, "theta": -0.0116, "rho": 0.0027, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BW261002P00010000", "bid": 1.8, "bid_size": 262.0, "ask": 2.6, "ask_size": 182.0, "iv": 0.9922, "open_interest": 0.0, "volume": 0.0, "delta": -0.6658, "gamma": 0.1453, "vega": 0.0103, "theta": -0.0118, "rho": -0.0058, "theo": 2.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "BW261002C00010500", "bid": 0.05, "bid_size": 678.0, "ask": 0.7, "ask_size": 78.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.1301, "vega": 0.0098, "theta": -0.0111, "rho": 0.0024, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BW261002P00010500", "bid": 2.2, "bid_size": 303.0, "ask": 2.9, "ask_size": 107.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.1338, "vega": 0.0096, "theta": -0.0114, "rho": -0.0062, "theo": 2.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BW261002C00011000", "bid": 0.05, "bid_size": 612.0, "ask": 0.6, "ask_size": 423.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.1182, "vega": 0.0092, "theta": -0.0106, "rho": 0.0021, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BW261002P00011000", "bid": 2.6, "bid_size": 57.0, "ask": 3.5, "ask_size": 41.0, "iv": 1.046, "open_interest": 2.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.1221, "vega": 0.0089, "theta": -0.011, "rho": -0.0063, "theo": 2.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-17T10:50:05", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BW261002C00011500", "bid": 0.05, "bid_size": 479.0, "ask": 0.55, "ask_size": 103.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.1071, "vega": 0.0085, "theta": -0.0102, "rho": 0.0018, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "BW261002P00011500", "bid": 3.0, "bid_size": 64.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.1111, "vega": 0.0081, "theta": -0.0105, "rho": -0.0063, "theo": 3.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BW261002C00012000", "bid": 0.05, "bid_size": 601.0, "ask": 0.45, "ask_size": 192.0, "iv": 0.997, "open_interest": 72.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0969, "vega": 0.008, "theta": -0.0097, "rho": 0.0016, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T15:12:11", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW261002P00012000", "bid": 3.5, "bid_size": 42.0, "ask": 4.4, "ask_size": 37.0, "iv": 1.0961, "open_interest": 2.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.101, "vega": 0.0074, "theta": -0.0101, "rho": -0.0064, "theo": 3.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-08-19T14:17:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BW261002C00012500", "bid": 0.05, "bid_size": 33.0, "ask": 0.4, "ask_size": 109.0, "iv": 1.0321, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0878, "vega": 0.0074, "theta": -0.0092, "rho": 0.0014, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BW261002P00012500", "bid": 4.0, "bid_size": 40.0, "ask": 4.7, "ask_size": 28.0, "iv": 1.0295, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.092, "vega": 0.0068, "theta": -0.0097, "rho": -0.0063, "theo": 4.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BW261002C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 87.0, "iv": 1.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0797, "vega": 0.0069, "theta": -0.0088, "rho": 0.0013, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BW261002P00013000", "bid": 4.4, "bid_size": 55.0, "ask": 5.3, "ask_size": 37.0, "iv": 1.0944, "open_interest": 10.0, "volume": 0.0, "delta": -0.859, "gamma": 0.084, "vega": 0.0062, "theta": -0.0093, "rho": -0.0063, "theo": 4.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-17T10:59:59", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "BW261002C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 90.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0726, "vega": 0.0064, "theta": -0.0084, "rho": 0.0011, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW261002P00013500", "bid": 4.9, "bid_size": 36.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.077, "vega": 0.0057, "theta": -0.0089, "rho": -0.0062, "theo": 5.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BW261002C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 102.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0664, "vega": 0.006, "theta": -0.008, "rho": 0.001, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BW261002P00014000", "bid": 5.3, "bid_size": 34.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0708, "vega": 0.0053, "theta": -0.0086, "rho": -0.0059, "theo": 5.8073, "change": 0.0, "open": 0.0, "high": 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": "BW261002C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 116.0, "iv": 1.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0609, "vega": 0.0056, "theta": -0.0077, "rho": 0.0009, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW261002P00014500", "bid": 5.8, "bid_size": 33.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0654, "vega": 0.0048, "theta": -0.0083, "rho": -0.0058, "theo": 6.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BW261002C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 195.0, "iv": 1.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0561, "vega": 0.0053, "theta": -0.0074, "rho": 0.0009, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002P00015000", "bid": 6.3, "bid_size": 34.0, "ask": 7.2, "ask_size": 19.0, "iv": 1.1054, "open_interest": 4.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0604, "vega": 0.0044, "theta": -0.008, "rho": -0.0056, "theo": 6.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-08-17T10:50:42", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BW261002C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 179.0, "iv": 1.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.048, "vega": 0.0047, "theta": -0.0068, "rho": 0.0007, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002P00016000", "bid": 7.2, "bid_size": 304.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0521, "vega": 0.0037, "theta": -0.0075, "rho": -0.0052, "theo": 7.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BW261002C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 125.0, "iv": 1.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0416, "vega": 0.0042, "theta": -0.0063, "rho": 0.0006, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002P00017000", "bid": 8.2, "bid_size": 273.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0452, "vega": 0.0032, "theta": -0.007, "rho": -0.0049, "theo": 8.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BW261002C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 154.0, "iv": 1.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0365, "vega": 0.0038, "theta": -0.0059, "rho": 0.0006, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002P00018000", "bid": 9.2, "bid_size": 42.0, "ask": 10.4, "ask_size": 3.0, "iv": 1.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0394, "vega": 0.0027, "theta": -0.0065, "rho": -0.0044, "theo": 9.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BW261002C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 155.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0324, "vega": 0.0035, "theta": -0.0056, "rho": 0.0005, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261002P00019000", "bid": 10.2, "bid_size": 42.0, "ask": 11.5, "ask_size": 10.0, "iv": 1.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0344, "vega": 0.0022, "theta": -0.006, "rho": -0.0039, "theo": 10.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BW261016C00001000", "bid": 6.5, "bid_size": 59.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0007, "rho": 0.0015, "theo": 7.382, "change": 0.0, "open": 0.0, "high": 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": "BW261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 2.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "BW261016C00002000", "bid": 5.6, "bid_size": 60.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0016, "rho": 0.0029, "theo": 6.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BW261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0016, "rho": -0.0002, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 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": "BW261016C00003000", "bid": 4.8, "bid_size": 72.0, "ask": 5.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0113, "vega": 0.0019, "theta": -0.0027, "rho": 0.0042, "theo": 5.4462, "change": 0.0, "open": 0.0, "high": 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": "BW261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 477.0, "iv": 2.0402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0114, "vega": 0.0019, "theta": -0.0027, "rho": -0.0004, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 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": "BW261016C00004000", "bid": 4.0, "bid_size": 319.0, "ask": 4.9, "ask_size": 207.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.023, "vega": 0.0034, "theta": -0.0041, "rho": 0.0053, "theo": 4.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BW261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 588.0, "iv": 1.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0232, "vega": 0.0034, "theta": -0.0041, "rho": -0.0007, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261016C00005000", "bid": 3.1, "bid_size": 385.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0419, "vega": 0.0053, "theta": -0.0057, "rho": 0.0062, "theo": 3.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BW261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 613.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0421, "vega": 0.0054, "theta": -0.0057, "rho": -0.0013, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261016C00006000", "bid": 2.35, "bid_size": 1203.0, "ask": 2.9, "ask_size": 939.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0688, "vega": 0.0078, "theta": -0.0075, "rho": 0.0066, "theo": 2.7523, "change": 0.0, "open": 0.0, "high": 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": "BW261016P00006000", "bid": 0.05, "bid_size": 5092.0, "ask": 0.5, "ask_size": 2079.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0693, "vega": 0.0078, "theta": -0.0075, "rho": -0.0022, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BW261016C00007000", "bid": 1.55, "bid_size": 1399.0, "ask": 2.25, "ask_size": 1399.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.1003, "vega": 0.0104, "theta": -0.0092, "rho": 0.0065, "theo": 2.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "BW261016P00007000", "bid": 0.5, "bid_size": 10.0, "ask": 0.85, "ask_size": 3361.0, "iv": 1.0563, "open_interest": 3.0, "volume": 10.0, "delta": -0.2546, "gamma": 0.1014, "vega": 0.0105, "theta": -0.0092, "rho": -0.0035, "theo": 0.5954, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T12:09:27", "percent_change": -4.0, "prev_day_close": 0.624999985098839}, {"option": "BW261016C00008000", "bid": 1.2, "bid_size": 3308.0, "ask": 1.7, "ask_size": 2390.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.1256, "vega": 0.0124, "theta": -0.0104, "rho": 0.0059, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "BW261016P00008000", "bid": 0.9, "bid_size": 1765.0, "ask": 1.1, "ask_size": 98.0, "iv": 0.9385, "open_interest": 0.0, "volume": 40.0, "delta": -0.3796, "gamma": 0.1274, "vega": 0.0124, "theta": -0.0105, "rho": -0.0051, "theo": 0.991, "change": -0.2, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T09:52:06", "percent_change": -20.0, "prev_day_close": 1.0}, {"option": "BW261016C00009000", "bid": 0.8, "bid_size": 3918.0, "ask": 1.05, "ask_size": 179.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.1336, "vega": 0.0131, "theta": -0.0108, "rho": 0.0049, "theo": 0.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BW261016P00009000", "bid": 1.4, "bid_size": 1903.0, "ask": 1.7, "ask_size": 139.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.1362, "vega": 0.013, "theta": -0.011, "rho": -0.0066, "theo": 1.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BW261016C00010000", "bid": 0.5, "bid_size": 3044.0, "ask": 0.8, "ask_size": 1270.0, "iv": 0.9051, "open_interest": 5.0, "volume": 14.0, "delta": 0.3954, "gamma": 0.1257, "vega": 0.0126, "theta": -0.0106, "rho": 0.0039, "theo": 0.6979, "change": -0.035, "open": 0.8, "high": 0.8, "low": 0.64, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-21T14:12:46", "percent_change": -5.18519, "prev_day_close": 0.675000011920929}, {"option": "BW261016P00010000", "bid": 2.2, "bid_size": 21.0, "ask": 2.5, "ask_size": 444.0, "iv": 0.9935, "open_interest": 0.0, "volume": 1.0, "delta": -0.6215, "gamma": 0.129, "vega": 0.0124, "theta": -0.0109, "rho": -0.0079, "theo": 2.2875, "change": 0.005, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T10:50:53", "percent_change": 0.219781, "prev_day_close": 2.27499997615814}, {"option": "BW261016C00011000", "bid": 0.25, "bid_size": 4761.0, "ask": 0.8, "ask_size": 3385.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.111, "vega": 0.0116, "theta": -0.0101, "rho": 0.0032, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BW261016P00011000", "bid": 2.7, "bid_size": 2735.0, "ask": 3.5, "ask_size": 1610.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.1147, "vega": 0.0112, "theta": -0.0104, "rho": -0.0086, "theo": 3.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "BW261016C00012000", "bid": 0.05, "bid_size": 4642.0, "ask": 0.65, "ask_size": 356.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0957, "vega": 0.0104, "theta": -0.0095, "rho": 0.0026, "theo": 0.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BW261016P00012000", "bid": 3.5, "bid_size": 554.0, "ask": 4.4, "ask_size": 66.0, "iv": 0.967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0997, "vega": 0.0099, "theta": -0.0099, "rho": -0.009, "theo": 4.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BW261016C00013000", "bid": 0.05, "bid_size": 2011.0, "ask": 0.4, "ask_size": 78.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0823, "vega": 0.0093, "theta": -0.0089, "rho": 0.0021, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW261016P00013000", "bid": 4.6, "bid_size": 100.0, "ask": 5.1, "ask_size": 61.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0864, "vega": 0.0087, "theta": -0.0093, "rho": -0.0092, "theo": 4.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BW261016C00014000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 412.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0712, "vega": 0.0084, "theta": -0.0083, "rho": 0.0018, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BW261016P00014000", "bid": 5.4, "bid_size": 516.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.9974, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0753, "vega": 0.0076, "theta": -0.0088, "rho": -0.0091, "theo": 5.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "BW261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 191.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0621, "vega": 0.0076, "theta": -0.0078, "rho": 0.0015, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW261016P00015000", "bid": 6.4, "bid_size": 227.0, "ask": 7.3, "ask_size": 34.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0665, "vega": 0.0067, "theta": -0.0084, "rho": -0.009, "theo": 6.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BW261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 416.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1324, "gamma": 0.0546, "vega": 0.0069, "theta": -0.0074, "rho": 0.0013, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BW261016P00016000", "bid": 7.3, "bid_size": 216.0, "ask": 8.2, "ask_size": 30.0, "iv": 1.067, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0591, "vega": 0.0059, "theta": -0.0079, "rho": -0.0088, "theo": 7.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BW261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 588.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0486, "vega": 0.0064, "theta": -0.007, "rho": 0.0012, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BW261016P00017000", "bid": 8.2, "bid_size": 226.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.053, "vega": 0.0052, "theta": -0.0076, "rho": -0.0082, "theo": 8.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BW261120C00002500", "bid": 5.2, "bid_size": 61.0, "ask": 6.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0022, "rho": 0.0054, "theo": 5.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-06-17T12:06:27", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BW261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1870.0, "iv": 1.6199, "open_interest": 5.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0095, "vega": 0.0026, "theta": -0.0022, "rho": -0.0007, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-18T13:16:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BW261120C00005000", "bid": 3.3, "bid_size": 439.0, "ask": 4.0, "ask_size": 45.0, "iv": 0.9947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0406, "vega": 0.0083, "theta": -0.0054, "rho": 0.009, "theo": 3.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BW261120P00005000", "bid": 0.05, "bid_size": 2214.0, "ask": 0.55, "ask_size": 63.0, "iv": 1.0825, "open_interest": 136.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0409, "vega": 0.0084, "theta": -0.0054, "rho": -0.0031, "theo": 0.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-18T13:16:15", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW261120C00006000", "bid": 2.8, "bid_size": 1386.0, "ask": 3.2, "ask_size": 2655.0, "iv": 1.0616, "open_interest": 123.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0587, "vega": 0.0111, "theta": -0.0067, "rho": 0.0095, "theo": 3.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T14:11:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BW261120P00006000", "bid": 0.2, "bid_size": 4637.0, "ask": 0.85, "ask_size": 2003.0, "iv": 1.0154, "open_interest": 16.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0593, "vega": 0.0112, "theta": -0.0068, "rho": -0.0048, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T14:35:26", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "BW261120C00007500", "bid": 1.7, "bid_size": 4672.0, "ask": 2.3, "ask_size": 3214.0, "iv": 0.9513, "open_interest": 142.0, "volume": 9.0, "delta": 0.6944, "gamma": 0.084, "vega": 0.0148, "theta": -0.0083, "rho": 0.0092, "theo": 2.0997, "change": -0.305, "open": 2.14, "high": 2.14, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-21T15:18:26", "percent_change": -12.8421, "prev_day_close": 2.375}, {"option": "BW261120P00007500", "bid": 1.1, "bid_size": 910.0, "ask": 1.3, "ask_size": 1924.0, "iv": 1.0433, "open_interest": 335.0, "volume": 15.0, "delta": -0.3167, "gamma": 0.0853, "vega": 0.0148, "theta": -0.0084, "rho": -0.0079, "theo": 1.1636, "change": 0.025, "open": 1.23, "high": 1.23, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T13:22:15", "percent_change": 2.22222, "prev_day_close": 1.125}, {"option": "BW261120C00009000", "bid": 1.35, "bid_size": 1720.0, "ask": 1.55, "ask_size": 1264.0, "iv": 1.0024, "open_interest": 123.0, "volume": 17.0, "delta": 0.5546, "gamma": 0.0967, "vega": 0.0165, "theta": -0.009, "rho": 0.008, "theo": 1.4305, "change": -0.05, "open": 1.44, "high": 1.45, "low": 1.44, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:54:16", "percent_change": -3.33333, "prev_day_close": 1.5}, {"option": "BW261120P00009000", "bid": 1.95, "bid_size": 1970.0, "ask": 2.15, "ask_size": 172.0, "iv": 1.0292, "open_interest": 72.0, "volume": 1.0, "delta": -0.459, "gamma": 0.0987, "vega": 0.0165, "theta": -0.0092, "rho": -0.0112, "theo": 1.9862, "change": 0.03, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-21T15:23:25", "percent_change": 1.53846, "prev_day_close": 1.94999998807907}, {"option": "BW261120C00010000", "bid": 1.05, "bid_size": 1903.0, "ask": 1.25, "ask_size": 1671.0, "iv": 1.0094, "open_interest": 341.0, "volume": 24.0, "delta": 0.4703, "gamma": 0.0968, "vega": 0.0166, "theta": -0.0091, "rho": 0.007, "theo": 1.123, "change": -0.075, "open": 1.1, "high": 1.1, "low": 1.07, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:14:51", "percent_change": -6.38298, "prev_day_close": 1.17499995231628}, {"option": "BW261120P00010000", "bid": 2.6, "bid_size": 2185.0, "ask": 2.95, "ask_size": 1999.0, "iv": 1.0536, "open_interest": 93.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0994, "vega": 0.0164, "theta": -0.0093, "rho": -0.013, "theo": 2.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-18T15:13:50", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BW261120C00011000", "bid": 0.6, "bid_size": 4936.0, "ask": 1.05, "ask_size": 2265.0, "iv": 0.9598, "open_interest": 315.0, "volume": 0.0, "delta": 0.3989, "gamma": 0.0925, "vega": 0.0161, "theta": -0.0089, "rho": 0.006, "theo": 0.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T10:11:19", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BW261120P00011000", "bid": 3.0, "bid_size": 4423.0, "ask": 3.9, "ask_size": 3285.0, "iv": 1.0064, "open_interest": 61.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0955, "vega": 0.0158, "theta": -0.0092, "rho": -0.0144, "theo": 3.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-13T11:45:39", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BW261120C00012500", "bid": 0.6, "bid_size": 100.0, "ask": 0.9, "ask_size": 4218.0, "iv": 1.106, "open_interest": 459.0, "volume": 232.0, "delta": 0.316, "gamma": 0.0825, "vega": 0.0148, "theta": -0.0084, "rho": 0.0048, "theo": 0.6731, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.59, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T13:02:02", "percent_change": -25.7143, "prev_day_close": 0.875}, {"option": "BW261120P00012500", "bid": 4.4, "bid_size": 3602.0, "ask": 5.1, "ask_size": 3334.0, "iv": 1.057, "open_interest": 248.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0861, "vega": 0.0143, "theta": -0.0088, "rho": -0.016, "theo": 4.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-17T11:00:27", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BW261120C00014000", "bid": 0.4, "bid_size": 3043.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.0351, "open_interest": 735.0, "volume": 62.0, "delta": 0.2565, "gamma": 0.072, "vega": 0.0134, "theta": -0.0079, "rho": 0.004, "theo": 0.5273, "change": 0.025, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T12:43:34", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "BW261120P00014000", "bid": 5.7, "bid_size": 4107.0, "ask": 6.4, "ask_size": 2780.0, "iv": 1.0531, "open_interest": 154.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.076, "vega": 0.0126, "theta": -0.0083, "rho": -0.0168, "theo": 6.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-05T11:33:07", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BW261120C00015000", "bid": 0.1, "bid_size": 5186.0, "ask": 0.75, "ask_size": 4059.0, "iv": 1.0737, "open_interest": 403.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0657, "vega": 0.0125, "theta": -0.0075, "rho": 0.0035, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T15:16:35", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BW261120P00015000", "bid": 6.5, "bid_size": 2838.0, "ask": 7.4, "ask_size": 2847.0, "iv": 1.0479, "open_interest": 182.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0699, "vega": 0.0116, "theta": -0.008, "rho": -0.0172, "theo": 7.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-14T10:17:58", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BW261120C00016000", "bid": 0.1, "bid_size": 4350.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.007, "open_interest": 480.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.06, "vega": 0.0116, "theta": -0.0072, "rho": 0.0031, "theo": 0.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-19T09:51:53", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BW261120P00016000", "bid": 7.4, "bid_size": 660.0, "ask": 8.3, "ask_size": 89.0, "iv": 1.0164, "open_interest": 42.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0645, "vega": 0.0106, "theta": -0.0077, "rho": -0.0171, "theo": 7.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-07-17T15:05:20", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BW261120C00017500", "bid": 0.05, "bid_size": 5186.0, "ask": 0.6, "ask_size": 3433.0, "iv": 1.1477, "open_interest": 2102.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0526, "vega": 0.0106, "theta": -0.0067, "rho": 0.0027, "theo": 0.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T11:03:13", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BW261120P00017500", "bid": 8.9, "bid_size": 405.0, "ask": 9.8, "ask_size": 50.0, "iv": 1.1118, "open_interest": 30.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0574, "vega": 0.0093, "theta": -0.0073, "rho": -0.0169, "theo": 9.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-07-22T12:11:08", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BW261120C00019000", "bid": 0.05, "bid_size": 3680.0, "ask": 0.5, "ask_size": 4529.0, "iv": 1.1776, "open_interest": 64.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0466, "vega": 0.0096, "theta": -0.0063, "rho": 0.0023, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T11:38:49", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BW261120P00019000", "bid": 10.3, "bid_size": 3236.0, "ask": 11.2, "ask_size": 2354.0, "iv": 1.0417, "open_interest": 231.0, "volume": 0.0, "delta": -0.8802, "gamma": 0.0518, "vega": 0.0081, "theta": -0.007, "rho": -0.0165, "theo": 10.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-07-17T14:52:13", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BW261120C00020000", "bid": 0.05, "bid_size": 4900.0, "ask": 0.45, "ask_size": 5166.0, "iv": 1.1985, "open_interest": 2446.0, "volume": 1.0, "delta": 0.1378, "gamma": 0.0432, "vega": 0.0091, "theta": -0.006, "rho": 0.0022, "theo": 0.2694, "change": -0.145, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T13:29:47", "percent_change": -44.6154, "prev_day_close": 0.325000012293458}, {"option": "BW261120P00020000", "bid": 11.3, "bid_size": 540.0, "ask": 12.2, "ask_size": 54.0, "iv": 1.0913, "open_interest": 3.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0486, "vega": 0.0075, "theta": -0.0068, "rho": -0.0163, "theo": 11.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-07-17T15:08:29", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BW261120C00021000", "bid": 0.1, "bid_size": 2317.0, "ask": 0.3, "ask_size": 3313.0, "iv": 1.1821, "open_interest": 48.0, "volume": 20.0, "delta": 0.1273, "gamma": 0.0402, "vega": 0.0086, "theta": -0.0058, "rho": 0.002, "theo": 0.2483, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:16:39", "percent_change": -2.111e-06, "prev_day_close": 0.300000006332994}, {"option": "BW261120P00021000", "bid": 12.5, "bid_size": 69.0, "ask": 13.2, "ask_size": 82.0, "iv": 1.2999, "open_interest": 20.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0459, "vega": 0.0067, "theta": -0.0066, "rho": -0.0151, "theo": 12.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-08-17T10:24:10", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BW261120C00022500", "bid": 0.05, "bid_size": 3671.0, "ask": 0.2, "ask_size": 1433.0, "iv": 1.1308, "open_interest": 56.0, "volume": 21.0, "delta": 0.1142, "gamma": 0.0363, "vega": 0.008, "theta": -0.0055, "rho": 0.0018, "theo": 0.2222, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T13:52:02", "percent_change": -33.3333, "prev_day_close": 0.300000006332994}, {"option": "BW261120P00022500", "bid": 13.7, "bid_size": 343.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0422, "vega": 0.0059, "theta": -0.0064, "rho": -0.0143, "theo": 14.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BW261120C00024000", "bid": 0.05, "bid_size": 2076.0, "ask": 0.5, "ask_size": 4009.0, "iv": 1.3944, "open_interest": 31.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0331, "vega": 0.0074, "theta": -0.0052, "rho": 0.0016, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T11:55:27", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW261120P00024000", "bid": 15.2, "bid_size": 354.0, "ask": 16.3, "ask_size": 36.0, "iv": 1.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0388, "vega": 0.0051, "theta": -0.0062, "rho": -0.0137, "theo": 15.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BW261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2131.0, "iv": 1.4006, "open_interest": 105.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.0312, "vega": 0.0071, "theta": -0.0051, "rho": 0.0015, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T10:25:03", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BW261120P00025000", "bid": 16.1, "bid_size": 337.0, "ask": 17.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0369, "vega": 0.0046, "theta": -0.0062, "rho": -0.0125, "theo": 16.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-07-17T10:52:31", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "BW261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3701.0, "iv": 1.4349, "open_interest": 46.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0294, "vega": 0.0068, "theta": -0.0049, "rho": 0.0014, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-08T10:46:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BW261120P00026000", "bid": 17.1, "bid_size": 336.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0349, "vega": 0.0041, "theta": -0.0061, "rho": -0.0114, "theo": 17.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-04-09T13:29:15", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BW261120C00027000", "bid": 0.05, "bid_size": 24.0, "ask": 0.5, "ask_size": 2233.0, "iv": 1.4983, "open_interest": 3.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0279, "vega": 0.0065, "theta": -0.0048, "rho": 0.0013, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-16T09:40:42", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BW261120P00027000", "bid": 18.1, "bid_size": 328.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0329, "vega": 0.0037, "theta": -0.006, "rho": -0.0107, "theo": 18.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-04-13T15:54:40", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BW261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2157.0, "iv": 1.4661, "open_interest": 143.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0265, "vega": 0.0062, "theta": -0.0046, "rho": 0.0013, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-11T11:07:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BW261120P00028000", "bid": 19.1, "bid_size": 102.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0309, "vega": 0.0034, "theta": -0.0058, "rho": -0.01, "theo": 19.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-04-09T12:03:06", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "BW261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1926.0, "iv": 1.5573, "open_interest": 133.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0241, "vega": 0.0058, "theta": -0.0044, "rho": 0.0012, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T10:39:53", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BW261120P00030000", "bid": 21.1, "bid_size": 102.0, "ask": 22.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0272, "vega": 0.0028, "theta": -0.0054, "rho": -0.0092, "theo": 21.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BW261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 174.0, "iv": 1.6501, "open_interest": 1243.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0195, "vega": 0.0049, "theta": -0.0039, "rho": 0.0009, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-02T12:59:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BW261120P00035000", "bid": 26.2, "bid_size": 102.0, "ask": 27.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0186, "vega": 0.0015, "theta": -0.0038, "rho": -0.0047, "theo": 26.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-15T10:08:01", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "BW270115C00000500", "bid": 7.1, "bid_size": 251.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0003, "rho": 0.0019, "theo": 7.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-20T09:43:33", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BW270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 2.3231, "open_interest": 244.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-02T13:55:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW270115C00001000", "bid": 6.8, "bid_size": 42.0, "ask": 8.0, "ask_size": 83.0, "iv": 1.7949, "open_interest": 68.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0021, "vega": 0.001, "theta": -0.0006, "rho": 0.0036, "theo": 7.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-08-20T10:02:00", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BW270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.7093, "open_interest": 262.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0021, "vega": 0.001, "theta": -0.0006, "rho": -0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-06-05T11:31:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BW270115C00001500", "bid": 6.2, "bid_size": 288.0, "ask": 7.4, "ask_size": 306.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0041, "vega": 0.0018, "theta": -0.001, "rho": 0.0053, "theo": 6.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-08-03T10:59:55", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BW270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.5562, "open_interest": 22.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0042, "vega": 0.0018, "theta": -0.001, "rho": -0.0007, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-05T14:55:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BW270115C00002000", "bid": 5.9, "bid_size": 3087.0, "ask": 6.9, "ask_size": 2250.0, "iv": 1.0704, "open_interest": 1472.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0069, "vega": 0.0028, "theta": -0.0014, "rho": 0.0069, "theo": 6.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-07-28T10:17:05", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BW270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2746.0, "iv": 1.5842, "open_interest": 61.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0069, "vega": 0.0028, "theta": -0.0014, "rho": -0.0011, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-07T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BW270115C00002500", "bid": 5.6, "bid_size": 226.0, "ask": 6.4, "ask_size": 318.0, "iv": 1.2999, "open_interest": 97.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0103, "vega": 0.004, "theta": -0.0019, "rho": 0.0083, "theo": 6.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-17T13:01:26", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BW270115P00002500", "bid": 0.05, "bid_size": 652.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.2801, "open_interest": 49.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0104, "vega": 0.004, "theta": -0.0019, "rho": -0.0016, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-12T11:16:38", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BW270115C00005000", "bid": 3.6, "bid_size": 2494.0, "ask": 4.2, "ask_size": 3140.0, "iv": 1.0158, "open_interest": 1275.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.037, "vega": 0.0115, "theta": -0.0044, "rho": 0.0131, "theo": 4.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-19T10:14:08", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BW270115P00005000", "bid": 0.3, "bid_size": 5335.0, "ask": 0.75, "ask_size": 4434.0, "iv": 1.0697, "open_interest": 202.0, "volume": 7.0, "delta": -0.137, "gamma": 0.0374, "vega": 0.0116, "theta": -0.0044, "rho": -0.0062, "theo": 0.5824, "change": 0.11, "open": 0.55, "high": 0.56, "low": 0.52, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T13:44:40", "percent_change": 24.4444, "prev_day_close": 0.450000017881393}, {"option": "BW270115C00006000", "bid": 2.9, "bid_size": 1486.0, "ask": 3.6, "ask_size": 1172.0, "iv": 0.9997, "open_interest": 1.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0495, "vega": 0.0147, "theta": -0.0053, "rho": 0.0137, "theo": 3.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-10T10:03:12", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BW270115P00006000", "bid": 0.55, "bid_size": 5134.0, "ask": 1.2, "ask_size": 4213.0, "iv": 1.051, "open_interest": 109.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0502, "vega": 0.0148, "theta": -0.0054, "rho": -0.0089, "theo": 0.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-18T14:31:20", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "BW270115C00007500", "bid": 2.15, "bid_size": 5375.0, "ask": 3.0, "ask_size": 4416.0, "iv": 1.0485, "open_interest": 1111.0, "volume": 6.0, "delta": 0.7031, "gamma": 0.0655, "vega": 0.0185, "theta": -0.0064, "rho": 0.0135, "theo": 2.5089, "change": -0.27, "open": 2.52, "high": 2.52, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-21T15:47:43", "percent_change": -10.0, "prev_day_close": 2.70000004768372}, {"option": "BW270115P00007500", "bid": 1.35, "bid_size": 4854.0, "ask": 1.65, "ask_size": 2216.0, "iv": 0.9918, "open_interest": 206.0, "volume": 2.0, "delta": -0.3071, "gamma": 0.0667, "vega": 0.0186, "theta": -0.0065, "rho": -0.0136, "theo": 1.5389, "change": 0.155, "open": 1.55, "high": 1.55, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T13:35:15", "percent_change": 11.2727, "prev_day_close": 1.375}, {"option": "BW270115C00009000", "bid": 1.65, "bid_size": 3952.0, "ask": 2.35, "ask_size": 2945.0, "iv": 1.0467, "open_interest": 8.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0745, "vega": 0.0206, "theta": -0.007, "rho": 0.0124, "theo": 1.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-19T09:39:51", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BW270115P00009000", "bid": 2.1, "bid_size": 4716.0, "ask": 2.7, "ask_size": 3212.0, "iv": 0.9915, "open_interest": 156.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0764, "vega": 0.0206, "theta": -0.0072, "rho": -0.0183, "theo": 2.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-19T14:25:22", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BW270115C00010000", "bid": 1.55, "bid_size": 100.0, "ask": 1.65, "ask_size": 942.0, "iv": 1.001, "open_interest": 3636.0, "volume": 147.0, "delta": 0.5282, "gamma": 0.0765, "vega": 0.0211, "theta": -0.0071, "rho": 0.0114, "theo": 1.5746, "change": -0.025, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:51:26", "percent_change": -1.53846, "prev_day_close": 1.625}, {"option": "BW270115P00010000", "bid": 3.0, "bid_size": 2271.0, "ask": 3.2, "ask_size": 246.0, "iv": 0.9988, "open_interest": 271.0, "volume": 25.0, "delta": -0.4864, "gamma": 0.079, "vega": 0.021, "theta": -0.0074, "rho": -0.0211, "theo": 3.0792, "change": 0.125, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T11:35:34", "percent_change": 4.13223, "prev_day_close": 3.02499997615814}, {"option": "BW270115C00011000", "bid": 1.1, "bid_size": 4904.0, "ask": 1.85, "ask_size": 4247.0, "iv": 1.062, "open_interest": 27.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0761, "vega": 0.0211, "theta": -0.0071, "rho": 0.0103, "theo": 1.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-08-20T13:48:21", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BW270115P00011000", "bid": 3.5, "bid_size": 3039.0, "ask": 4.3, "ask_size": 1970.0, "iv": 1.0281, "open_interest": 32.0, "volume": 0.0, "delta": -0.548, "gamma": 0.079, "vega": 0.0208, "theta": -0.0074, "rho": -0.0236, "theo": 3.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-30T12:20:12", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BW270115C00012500", "bid": 1.0, "bid_size": 607.0, "ask": 1.1, "ask_size": 138.0, "iv": 1.0038, "open_interest": 2556.0, "volume": 4.0, "delta": 0.3938, "gamma": 0.0725, "vega": 0.0203, "theta": -0.007, "rho": 0.0089, "theo": 1.0527, "change": -0.06, "open": 1.15, "high": 1.15, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T14:31:00", "percent_change": -5.45455, "prev_day_close": 1.10000002384186}, {"option": "BW270115P00012500", "bid": 4.5, "bid_size": 4539.0, "ask": 5.7, "ask_size": 3303.0, "iv": 1.0343, "open_interest": 265.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0762, "vega": 0.0199, "theta": -0.0073, "rho": -0.0263, "theo": 5.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-17T10:57:14", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BW270115C00014000", "bid": 0.6, "bid_size": 3077.0, "ask": 1.3, "ask_size": 3294.0, "iv": 1.0709, "open_interest": 6.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0673, "vega": 0.0192, "theta": -0.0067, "rho": 0.0077, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-14T15:18:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BW270115P00014000", "bid": 5.7, "bid_size": 2866.0, "ask": 6.9, "ask_size": 1491.0, "iv": 1.0008, "open_interest": 2.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0717, "vega": 0.0185, "theta": -0.0071, "rho": -0.0284, "theo": 6.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-23T15:48:26", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BW270115C00015000", "bid": 0.6, "bid_size": 3309.0, "ask": 0.85, "ask_size": 2047.0, "iv": 1.0184, "open_interest": 5089.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0636, "vega": 0.0184, "theta": -0.0065, "rho": 0.007, "theo": 0.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-20T14:09:45", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BW270115P00015000", "bid": 6.6, "bid_size": 2451.0, "ask": 7.8, "ask_size": 315.0, "iv": 1.014, "open_interest": 289.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0684, "vega": 0.0174, "theta": -0.0069, "rho": -0.0291, "theo": 7.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-07-31T11:20:56", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BW270115C00017500", "bid": 0.5, "bid_size": 100.0, "ask": 0.9, "ask_size": 5247.0, "iv": 1.1429, "open_interest": 4671.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0548, "vega": 0.0164, "theta": -0.0059, "rho": 0.0057, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-20T14:24:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BW270115P00017500", "bid": 9.0, "bid_size": 1929.0, "ask": 10.1, "ask_size": 80.0, "iv": 1.0668, "open_interest": 153.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0604, "vega": 0.0148, "theta": -0.0065, "rho": -0.0298, "theo": 9.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-07-20T15:05:43", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BW270115C00020000", "bid": 0.1, "bid_size": 3015.0, "ask": 0.55, "ask_size": 1445.0, "iv": 1.1133, "open_interest": 5641.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0473, "vega": 0.0146, "theta": -0.0054, "rho": 0.0047, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-19T11:51:23", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BW270115P00020000", "bid": 11.4, "bid_size": 499.0, "ask": 12.4, "ask_size": 74.0, "iv": 1.0715, "open_interest": 40.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0538, "vega": 0.0125, "theta": -0.0062, "rho": -0.0293, "theo": 11.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-21T15:12:02", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BW270115C00022500", "bid": 0.25, "bid_size": 957.0, "ask": 0.7, "ask_size": 3502.0, "iv": 1.2048, "open_interest": 2322.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0413, "vega": 0.0131, "theta": -0.005, "rho": 0.004, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T15:50:10", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BW270115P00022500", "bid": 13.8, "bid_size": 277.0, "ask": 14.8, "ask_size": 18.0, "iv": 1.0695, "open_interest": 14.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0486, "vega": 0.0104, "theta": -0.0059, "rho": -0.0278, "theo": 14.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-06-05T15:24:48", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BW270115C00025000", "bid": 0.15, "bid_size": 6.0, "ask": 0.5, "ask_size": 4904.0, "iv": 1.2081, "open_interest": 3366.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0364, "vega": 0.0118, "theta": -0.0046, "rho": 0.0034, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T09:31:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BW270115P00025000", "bid": 16.2, "bid_size": 331.0, "ask": 17.4, "ask_size": 24.0, "iv": 1.155, "open_interest": 13.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.045, "vega": 0.0085, "theta": -0.0057, "rho": -0.0251, "theo": 16.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.78, "last_trade_time": "2026-07-17T10:52:31", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BW270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3250.0, "iv": 1.1757, "open_interest": 62.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0331, "vega": 0.011, "theta": -0.0044, "rho": 0.0031, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T12:24:47", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BW270115P00027000", "bid": 18.2, "bid_size": 165.0, "ask": 19.3, "ask_size": 15.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0422, "vega": 0.0072, "theta": -0.0055, "rho": -0.0228, "theo": 18.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BW270115C00030000", "bid": 0.05, "bid_size": 10.0, "ask": 0.55, "ask_size": 2286.0, "iv": 1.2708, "open_interest": 360.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0291, "vega": 0.0099, "theta": -0.0041, "rho": 0.0026, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-29T15:46:36", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BW270115P00030000", "bid": 21.1, "bid_size": 320.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0374, "vega": 0.0051, "theta": -0.0057, "rho": -0.0166, "theo": 21.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.74, "last_trade_time": "2026-06-08T11:05:32", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BW270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1949.0, "iv": 1.3483, "open_interest": 1504.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0242, "vega": 0.0085, "theta": -0.0036, "rho": 0.0022, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-30T15:45:05", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BW270115P00035000", "bid": 26.1, "bid_size": 166.0, "ask": 27.6, "ask_size": 19.0, "iv": 1.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0281, "vega": 0.0031, "theta": -0.0052, "rho": -0.0121, "theo": 26.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "BW270219C00001000", "bid": 6.6, "bid_size": 214.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.002, "vega": 0.001, "theta": -0.0001, "rho": 0.0045, "theo": 7.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-11T15:01:59", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BW270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.002, "vega": 0.001, "theta": -0.0004, "rho": -0.0004, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 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": "BW270219C00002000", "bid": 5.7, "bid_size": 209.0, "ask": 7.1, "ask_size": 57.0, "iv": 1.0522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0068, "vega": 0.0032, "theta": -0.0009, "rho": 0.0084, "theo": 6.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-07-23T14:23:22", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BW270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0069, "vega": 0.0032, "theta": -0.0011, "rho": -0.0013, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BW270219C00003000", "bid": 5.1, "bid_size": 49.0, "ask": 6.0, "ask_size": 33.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0145, "vega": 0.0061, "theta": -0.0018, "rho": 0.0116, "theo": 5.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BW270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 81.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0146, "vega": 0.0061, "theta": -0.002, "rho": -0.0029, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BW270219C00004000", "bid": 4.4, "bid_size": 34.0, "ask": 5.2, "ask_size": 37.0, "iv": 1.1135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0244, "vega": 0.0095, "theta": -0.0028, "rho": 0.0139, "theo": 4.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BW270219P00004000", "bid": 0.05, "bid_size": 2303.0, "ask": 0.65, "ask_size": 47.0, "iv": 1.0752, "open_interest": 18.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0246, "vega": 0.0096, "theta": -0.003, "rho": -0.0052, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-17T10:40:29", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BW270219C00005000", "bid": 3.5, "bid_size": 339.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.9962, "open_interest": 3.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0353, "vega": 0.0131, "theta": -0.0037, "rho": 0.0153, "theo": 4.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-06-26T09:30:24", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BW270219P00005000", "bid": 0.25, "bid_size": 2256.0, "ask": 0.95, "ask_size": 60.0, "iv": 1.0232, "open_interest": 15.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0357, "vega": 0.0132, "theta": -0.0039, "rho": -0.0081, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-16T10:57:06", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BW270219C00006000", "bid": 3.1, "bid_size": 1336.0, "ask": 3.9, "ask_size": 1003.0, "iv": 1.053, "open_interest": 13.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0459, "vega": 0.0164, "theta": -0.0046, "rho": 0.016, "theo": 3.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-20T13:13:13", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BW270219P00006000", "bid": 0.85, "bid_size": 2071.0, "ask": 1.3, "ask_size": 2328.0, "iv": 1.0696, "open_interest": 2.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0466, "vega": 0.0165, "theta": -0.0047, "rho": -0.0116, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-12T14:10:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BW270219C00007000", "bid": 2.55, "bid_size": 3635.0, "ask": 3.4, "ask_size": 2661.0, "iv": 1.0326, "open_interest": 25.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0551, "vega": 0.0192, "theta": -0.0052, "rho": 0.016, "theo": 2.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-11T12:26:53", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BW270219P00007000", "bid": 1.35, "bid_size": 2346.0, "ask": 1.6, "ask_size": 2753.0, "iv": 1.017, "open_interest": 1011.0, "volume": 2.0, "delta": -0.2669, "gamma": 0.0562, "vega": 0.0193, "theta": -0.0054, "rho": -0.0153, "theo": 1.461, "change": 0.06, "open": 1.45, "high": 1.46, "low": 1.45, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-21T14:33:37", "percent_change": 4.28572, "prev_day_close": 1.39999997615814}, {"option": "BW270219C00008000", "bid": 2.1, "bid_size": 3766.0, "ask": 3.1, "ask_size": 2388.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0621, "vega": 0.0213, "theta": -0.0057, "rho": 0.0156, "theo": 2.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-11T12:26:53", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "BW270219P00008000", "bid": 1.8, "bid_size": 4175.0, "ask": 2.35, "ask_size": 2628.0, "iv": 1.0331, "open_interest": 8.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0636, "vega": 0.0214, "theta": -0.0059, "rho": -0.019, "theo": 1.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-20T15:17:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BW270219C00009000", "bid": 1.95, "bid_size": 1761.0, "ask": 2.35, "ask_size": 1320.0, "iv": 1.0067, "open_interest": 18.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0667, "vega": 0.0226, "theta": -0.006, "rho": 0.0148, "theo": 2.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-20T12:36:35", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BW270219P00009000", "bid": 2.45, "bid_size": 145.0, "ask": 2.85, "ask_size": 78.0, "iv": 1.0066, "open_interest": 1.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0686, "vega": 0.0226, "theta": -0.0062, "rho": -0.0227, "theo": 2.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-11T13:30:29", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BW270219C00010000", "bid": 1.65, "bid_size": 2037.0, "ask": 1.95, "ask_size": 183.0, "iv": 0.9848, "open_interest": 42.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0691, "vega": 0.0233, "theta": -0.0062, "rho": 0.0138, "theo": 1.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-20T12:48:17", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BW270219P00010000", "bid": 3.1, "bid_size": 175.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0715, "vega": 0.0232, "theta": -0.0064, "rho": -0.0261, "theo": 3.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BW270219C00011000", "bid": 1.4, "bid_size": 2192.0, "ask": 1.7, "ask_size": 80.0, "iv": 0.9861, "open_interest": 26.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0696, "vega": 0.0235, "theta": -0.0062, "rho": 0.0128, "theo": 1.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-20T13:57:06", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BW270219P00011000", "bid": 3.8, "bid_size": 2453.0, "ask": 4.2, "ask_size": 91.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0726, "vega": 0.0232, "theta": -0.0064, "rho": -0.0291, "theo": 4.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BW270219C00012000", "bid": 1.2, "bid_size": 2357.0, "ask": 1.55, "ask_size": 1246.0, "iv": 1.0026, "open_interest": 8.0, "volume": 4.0, "delta": 0.445, "gamma": 0.0688, "vega": 0.0232, "theta": -0.0062, "rho": 0.0118, "theo": 1.3164, "change": -0.3, "open": 1.37, "high": 1.4, "low": 1.37, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:15:04", "percent_change": -17.6471, "prev_day_close": 1.70000004768372}, {"option": "BW270219P00012000", "bid": 4.6, "bid_size": 707.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.984, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0723, "vega": 0.0229, "theta": -0.0064, "rho": -0.0317, "theo": 4.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BW270219C00013000", "bid": 1.0, "bid_size": 2286.0, "ask": 1.45, "ask_size": 2276.0, "iv": 1.0164, "open_interest": 6.0, "volume": 0.0, "delta": 0.4011, "gamma": 0.067, "vega": 0.0227, "theta": -0.0061, "rho": 0.0108, "theo": 1.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-07-06T10:32:03", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BW270219P00013000", "bid": 5.4, "bid_size": 712.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0711, "vega": 0.0222, "theta": -0.0063, "rho": -0.0334, "theo": 5.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BW270219C00014000", "bid": 0.85, "bid_size": 2618.0, "ask": 1.3, "ask_size": 3554.0, "iv": 1.0188, "open_interest": 52.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0646, "vega": 0.022, "theta": -0.0059, "rho": 0.0099, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-20T14:20:35", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BW270219P00014000", "bid": 6.0, "bid_size": 853.0, "ask": 6.9, "ask_size": 119.0, "iv": 0.9824, "open_interest": 12.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0693, "vega": 0.0212, "theta": -0.0061, "rho": -0.0351, "theo": 6.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-07-21T10:02:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BW270219C00015000", "bid": 0.75, "bid_size": 585.0, "ask": 1.2, "ask_size": 437.0, "iv": 1.0343, "open_interest": 40.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0619, "vega": 0.0212, "theta": -0.0057, "rho": 0.0091, "theo": 0.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-19T11:53:32", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BW270219P00015000", "bid": 6.7, "bid_size": 875.0, "ask": 8.0, "ask_size": 71.0, "iv": 0.9991, "open_interest": 1.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0671, "vega": 0.0202, "theta": -0.006, "rho": -0.0362, "theo": 7.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-07-21T12:35:39", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BW270219C00016000", "bid": 0.65, "bid_size": 209.0, "ask": 1.1, "ask_size": 560.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.059, "vega": 0.0203, "theta": -0.0055, "rho": 0.0084, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BW270219P00016000", "bid": 7.6, "bid_size": 736.0, "ask": 8.9, "ask_size": 64.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0647, "vega": 0.0191, "theta": -0.0058, "rho": -0.0368, "theo": 8.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "BW270219C00017000", "bid": 0.55, "bid_size": 2292.0, "ask": 1.0, "ask_size": 2116.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0561, "vega": 0.0195, "theta": -0.0053, "rho": 0.0077, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-31T12:15:25", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BW270219P00017000", "bid": 8.5, "bid_size": 1514.0, "ask": 9.7, "ask_size": 812.0, "iv": 0.9781, "open_interest": 25.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0623, "vega": 0.0179, "theta": -0.0056, "rho": -0.0369, "theo": 9.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-07-20T15:05:43", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "BW270219C00018000", "bid": 0.55, "bid_size": 10.0, "ask": 0.8, "ask_size": 2617.0, "iv": 1.0354, "open_interest": 800.0, "volume": 400.0, "delta": 0.2502, "gamma": 0.0532, "vega": 0.0186, "theta": -0.0051, "rho": 0.0071, "theo": 0.6323, "change": -0.195, "open": 0.78, "high": 0.78, "low": 0.62, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T12:23:49", "percent_change": -22.2857, "prev_day_close": 0.875000029802322}, {"option": "BW270219P00018000", "bid": 9.5, "bid_size": 1340.0, "ask": 10.7, "ask_size": 760.0, "iv": 1.0269, "open_interest": 10.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.06, "vega": 0.0168, "theta": -0.0054, "rho": -0.0373, "theo": 10.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-07-22T12:11:08", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BW270219C00019000", "bid": 0.45, "bid_size": 2174.0, "ask": 0.85, "ask_size": 1982.0, "iv": 1.0631, "open_interest": 8.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0504, "vega": 0.0178, "theta": -0.0049, "rho": 0.0066, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-20T11:06:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BW270219P00019000", "bid": 10.4, "bid_size": 835.0, "ask": 11.6, "ask_size": 679.0, "iv": 1.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0577, "vega": 0.0155, "theta": -0.0052, "rho": -0.0363, "theo": 11.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BW270219C00020000", "bid": 0.4, "bid_size": 15.0, "ask": 0.8, "ask_size": 84.0, "iv": 1.0734, "open_interest": 1.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0478, "vega": 0.017, "theta": -0.0047, "rho": 0.0061, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T12:49:20", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "BW270219P00020000", "bid": 11.4, "bid_size": 390.0, "ask": 12.5, "ask_size": 22.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0555, "vega": 0.0145, "theta": -0.005, "rho": -0.0364, "theo": 11.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BW270219C00021000", "bid": 0.15, "bid_size": 1707.0, "ask": 0.85, "ask_size": 474.0, "iv": 1.0499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0453, "vega": 0.0162, "theta": -0.0046, "rho": 0.0057, "theo": 0.4761, "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": 0.625}, {"option": "BW270219P00021000", "bid": 12.4, "bid_size": 374.0, "ask": 13.5, "ask_size": 27.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0536, "vega": 0.0134, "theta": -0.0049, "rho": -0.0352, "theo": 12.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BW270219C00022000", "bid": 0.3, "bid_size": 20.0, "ask": 0.9, "ask_size": 1056.0, "iv": 1.1419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.043, "vega": 0.0155, "theta": -0.0044, "rho": 0.0053, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "BW270219P00022000", "bid": 13.3, "bid_size": 338.0, "ask": 14.4, "ask_size": 52.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0518, "vega": 0.0122, "theta": -0.0047, "rho": -0.0332, "theo": 13.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BW270219C00023000", "bid": 0.15, "bid_size": 1839.0, "ask": 0.85, "ask_size": 59.0, "iv": 1.1131, "open_interest": 2.0, "volume": 0.0, "delta": 0.1703, "gamma": 0.0408, "vega": 0.0148, "theta": -0.0042, "rho": 0.0049, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-31T14:37:05", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BW270219P00023000", "bid": 14.3, "bid_size": 301.0, "ask": 15.4, "ask_size": 22.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0501, "vega": 0.0114, "theta": -0.0045, "rho": -0.0324, "theo": 14.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BW270219C00024000", "bid": 0.1, "bid_size": 2441.0, "ask": 0.8, "ask_size": 2106.0, "iv": 1.1099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0388, "vega": 0.0142, "theta": -0.004, "rho": 0.0046, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BW270219P00024000", "bid": 15.3, "bid_size": 61.0, "ask": 16.3, "ask_size": 34.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0485, "vega": 0.0104, "theta": -0.0045, "rho": -0.0308, "theo": 15.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BW270219C00025000", "bid": 0.05, "bid_size": 2079.0, "ask": 0.75, "ask_size": 2043.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0369, "vega": 0.0136, "theta": -0.0039, "rho": 0.0043, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BW270219P00025000", "bid": 16.3, "bid_size": 54.0, "ask": 17.5, "ask_size": 25.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0471, "vega": 0.0093, "theta": -0.0043, "rho": -0.0285, "theo": 16.8035, "change": 0.0, "open": 0.0, "high": 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": "BW270219C00030000", "bid": 0.05, "bid_size": 36.0, "ask": 0.65, "ask_size": 2037.0, "iv": 1.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0292, "vega": 0.0111, "theta": -0.0033, "rho": 0.0033, "theo": 0.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BW270219P00030000", "bid": 21.1, "bid_size": 295.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0381, "vega": 0.0049, "theta": -0.0038, "rho": -0.0168, "theo": 21.7348, "change": 0.0, "open": 0.0, "high": 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": "BW280121C00002500", "bid": 5.5, "bid_size": 39.0, "ask": 7.7, "ask_size": 388.0, "iv": 1.2883, "open_interest": 149.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0102, "vega": 0.0101, "theta": -0.0004, "rho": 0.0223, "theo": 6.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-12T15:41:15", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BW280121P00002500", "bid": 0.1, "bid_size": 332.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.921, "open_interest": 227.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0104, "vega": 0.0103, "theta": -0.001, "rho": -0.0098, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BW280121C00005000", "bid": 4.3, "bid_size": 1655.0, "ask": 6.1, "ask_size": 2086.0, "iv": 1.0957, "open_interest": 349.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0225, "vega": 0.0221, "theta": -0.0016, "rho": 0.0303, "theo": 4.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-20T12:57:06", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BW280121P00005000", "bid": 1.15, "bid_size": 1511.0, "ask": 1.8, "ask_size": 3208.0, "iv": 1.0256, "open_interest": 251.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0235, "vega": 0.0225, "theta": -0.0021, "rho": -0.0299, "theo": 1.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-08-14T12:42:43", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BW280121C00007500", "bid": 3.3, "bid_size": 2072.0, "ask": 5.2, "ask_size": 2719.0, "iv": 1.0528, "open_interest": 525.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0302, "vega": 0.03, "theta": -0.0025, "rho": 0.0322, "theo": 4.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-20T13:55:12", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BW280121P00007500", "bid": 2.15, "bid_size": 2749.0, "ask": 3.1, "ask_size": 1041.0, "iv": 0.9101, "open_interest": 526.0, "volume": 25.0, "delta": -0.2372, "gamma": 0.0323, "vega": 0.0304, "theta": -0.0028, "rho": -0.0515, "theo": 2.9193, "change": 0.5, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T13:52:21", "percent_change": 20.4082, "prev_day_close": 2.44999998807907}, {"option": "BW280121C00010000", "bid": 3.1, "bid_size": 2294.0, "ask": 3.8, "ask_size": 1918.0, "iv": 1.004, "open_interest": 898.0, "volume": 6.0, "delta": 0.6964, "gamma": 0.0344, "vega": 0.0346, "theta": -0.0031, "rho": 0.0319, "theo": 3.5034, "change": -0.04, "open": 3.43, "high": 3.51, "low": 3.43, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-08-21T13:40:45", "percent_change": -1.12676, "prev_day_close": 3.54999995231628}, {"option": "BW280121P00010000", "bid": 4.5, "bid_size": 674.0, "ask": 6.5, "ask_size": 26.0, "iv": 1.0153, "open_interest": 263.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0377, "vega": 0.0349, "theta": -0.0033, "rho": -0.0708, "theo": 4.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-08-20T12:22:05", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BW280121C00012500", "bid": 2.7, "bid_size": 2344.0, "ask": 3.8, "ask_size": 3265.0, "iv": 1.0845, "open_interest": 531.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0364, "vega": 0.0372, "theta": -0.0034, "rho": 0.0308, "theo": 3.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-11T15:00:36", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BW280121P00012500", "bid": 6.5, "bid_size": 91.0, "ask": 7.1, "ask_size": 2290.0, "iv": 1.0644, "open_interest": 207.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.041, "vega": 0.0372, "theta": -0.0035, "rho": -0.0873, "theo": 6.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-11T13:48:51", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BW280121C00015000", "bid": 2.5, "bid_size": 368.0, "ask": 2.9, "ask_size": 223.0, "iv": 1.0403, "open_interest": 438.0, "volume": 5.0, "delta": 0.5839, "gamma": 0.0373, "vega": 0.0386, "theta": -0.0036, "rho": 0.0295, "theo": 2.7297, "change": -0.45, "open": 2.7, "high": 2.95, "low": 2.7, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-21T13:06:52", "percent_change": -14.0625, "prev_day_close": 3.20000004768372}, {"option": "BW280121P00015000", "bid": 8.3, "bid_size": 2087.0, "ask": 9.2, "ask_size": 1076.0, "iv": 1.0407, "open_interest": 43.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0432, "vega": 0.0381, "theta": -0.0036, "rho": -0.1011, "theo": 8.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-08-17T10:24:10", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BW280121C00017500", "bid": 1.85, "bid_size": 2319.0, "ask": 2.7, "ask_size": 1683.0, "iv": 1.012, "open_interest": 76.0, "volume": 2.0, "delta": 0.5414, "gamma": 0.0374, "vega": 0.0392, "theta": -0.0038, "rho": 0.0281, "theo": 2.4681, "change": -0.415, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-08-21T13:08:54", "percent_change": -14.6903, "prev_day_close": 2.82499998807907}, {"option": "BW280121P00017500", "bid": 9.6, "bid_size": 835.0, "ask": 12.4, "ask_size": 1333.0, "iv": 1.074, "open_interest": 10.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0447, "vega": 0.0382, "theta": -0.0037, "rho": -0.1122, "theo": 10.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-05-11T12:20:03", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BW280121C00020000", "bid": 1.15, "bid_size": 2305.0, "ask": 3.7, "ask_size": 3011.0, "iv": 1.1158, "open_interest": 592.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.0372, "vega": 0.0394, "theta": -0.0039, "rho": 0.0269, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T12:57:06", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "BW280121P00020000", "bid": 11.7, "bid_size": 2455.0, "ask": 14.0, "ask_size": 2707.0, "iv": 0.9836, "open_interest": 140.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0458, "vega": 0.0377, "theta": -0.0037, "rho": -0.1203, "theo": 13.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-08-07T12:37:47", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BW280121C00022500", "bid": 1.55, "bid_size": 2264.0, "ask": 2.5, "ask_size": 3096.0, "iv": 1.0695, "open_interest": 175.0, "volume": 7.0, "delta": 0.4746, "gamma": 0.0367, "vega": 0.0393, "theta": -0.0039, "rho": 0.0257, "theo": 2.0845, "change": -0.025, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T13:38:37", "percent_change": -1.26582, "prev_day_close": 1.97499996423721}, {"option": "BW280121P00022500", "bid": 14.3, "bid_size": 774.0, "ask": 16.4, "ask_size": 1237.0, "iv": 1.0541, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0467, "vega": 0.0369, "theta": -0.0037, "rho": -0.1265, "theo": 15.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.84, "last_trade_time": "2026-06-04T14:45:28", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BW280121C00025000", "bid": 0.9, "bid_size": 2304.0, "ask": 3.5, "ask_size": 2714.0, "iv": 1.1617, "open_interest": 153.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0361, "vega": 0.039, "theta": -0.0039, "rho": 0.0246, "theo": 1.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-20T14:27:43", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BW280121P00025000", "bid": 16.5, "bid_size": 831.0, "ask": 18.6, "ask_size": 1212.0, "iv": 1.0307, "open_interest": 16.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0475, "vega": 0.0356, "theta": -0.0036, "rho": -0.1306, "theo": 17.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-07-06T15:44:50", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BW280121C00027000", "bid": 0.5, "bid_size": 2388.0, "ask": 3.4, "ask_size": 1891.0, "iv": 1.1316, "open_interest": 11.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0355, "vega": 0.0387, "theta": -0.004, "rho": 0.0238, "theo": 1.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-08-12T13:26:21", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BW280121P00027000", "bid": 17.4, "bid_size": 1.0, "ask": 20.2, "ask_size": 43.0, "iv": 1.1476, "open_interest": 6.0, "volume": 0.0, "delta": -0.639, "gamma": 0.048, "vega": 0.0346, "theta": -0.0036, "rho": -0.1321, "theo": 19.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-14T11:57:11", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "BW280121C00030000", "bid": 0.25, "bid_size": 2812.0, "ask": 3.3, "ask_size": 2765.0, "iv": 1.1312, "open_interest": 134.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0347, "vega": 0.0382, "theta": -0.0039, "rho": 0.0226, "theo": 1.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-17T13:47:32", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BW280121P00030000", "bid": 20.7, "bid_size": 340.0, "ask": 23.5, "ask_size": 80.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.049, "vega": 0.0326, "theta": -0.0035, "rho": -0.132, "theo": 22.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BW280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2966.0, "iv": 1.1482, "open_interest": 307.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0333, "vega": 0.0372, "theta": -0.0039, "rho": 0.0211, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "BW280121P00035000", "bid": 25.4, "bid_size": 319.0, "ask": 28.1, "ask_size": 72.0, "iv": 0.8926, "open_interest": 35.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0502, "vega": 0.0297, "theta": -0.0033, "rho": -0.1302, "theo": 27.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-06-22T11:49:44", "percent_change": 0.0, "prev_day_close": 26.5500001907349}], "symbol": "BW", "security_type": "stock", "exchange_id": 3, "current_price": 8.3155, "price_change": -0.15, "price_change_percent": -1.7794, "bid": 8.3, "ask": 8.4, "bid_size": 400, "ask_size": 2000, "open": 8.57, "high": 8.5999, "low": 8.05, "close": 8.28, "prev_day_close": 8.43, "volume": 5765585, "iv30": 83.926, "iv30_change": 2.257, "iv30_change_percent": 2.7636, "seqno": 43911108110, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "BW"}