{"timestamp": "2026-11-09 22:14:18", "data": {"options": [{"option": "BAB261120C00022000", "bid": 3.4, "bid_size": 312.0, "ask": 4.8, "ask_size": 313.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0421, "vega": 0.0058, "theta": -0.0161, "rho": 0.0072, "theo": 4.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BAB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0422, "vega": 0.0058, "theta": -0.0166, "rho": -0.0006, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120C00023000", "bid": 2.45, "bid_size": 312.0, "ask": 3.8, "ask_size": 313.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.065, "vega": 0.0074, "theta": -0.0174, "rho": 0.0073, "theo": 3.1421, "change": 0.0, "open": 0.0, "high": 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": "BAB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0652, "vega": 0.0074, "theta": -0.0178, "rho": -0.0008, "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": 0.25}, {"option": "BAB261120C00024000", "bid": 1.45, "bid_size": 312.0, "ask": 2.65, "ask_size": 313.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.1089, "vega": 0.0098, "theta": -0.0187, "rho": 0.0073, "theo": 2.173, "change": 0.0, "open": 0.0, "high": 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": "BAB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.1094, "vega": 0.0098, "theta": -0.0191, "rho": -0.0011, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120C00025000", "bid": 0.45, "bid_size": 312.0, "ask": 1.65, "ask_size": 313.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.2051, "vega": 0.0137, "theta": -0.02, "rho": 0.0067, "theo": 1.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BAB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.2066, "vega": 0.0137, "theta": -0.0202, "rho": -0.0018, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 323.0, "iv": 0.1686, "open_interest": 1.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.3513, "vega": 0.018, "theta": -0.0208, "rho": 0.0047, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:51:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BAB261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 333.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.3552, "vega": 0.018, "theta": -0.0211, "rho": -0.0035, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BAB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.2286, "vega": 0.0149, "theta": -0.0214, "rho": 0.0024, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120P00027000", "bid": 0.3, "bid_size": 312.0, "ask": 1.55, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.2318, "vega": 0.0147, "theta": -0.0216, "rho": -0.0049, "theo": 1.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "BAB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.4888, "open_interest": 1.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.1331, "vega": 0.0114, "theta": -0.0211, "rho": 0.0015, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-04-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120P00028000", "bid": 1.4, "bid_size": 315.0, "ask": 2.55, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.1354, "vega": 0.0111, "theta": -0.0212, "rho": -0.005, "theo": 2.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BAB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0873, "vega": 0.0091, "theta": -0.0204, "rho": 0.0011, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120P00029000", "bid": 2.4, "bid_size": 315.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0891, "vega": 0.0088, "theta": -0.0205, "rho": -0.005, "theo": 3.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BAB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0623, "vega": 0.0076, "theta": -0.0196, "rho": 0.0008, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120P00030000", "bid": 3.3, "bid_size": 312.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0638, "vega": 0.0072, "theta": -0.0197, "rho": -0.005, "theo": 4.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BAB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0471, "vega": 0.0065, "theta": -0.0189, "rho": 0.0007, "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": 0.25}, {"option": "BAB261120P00031000", "bid": 4.3, "bid_size": 312.0, "ask": 5.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0484, "vega": 0.0061, "theta": -0.0188, "rho": -0.0049, "theo": 5.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BAB261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 340.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0372, "vega": 0.0057, "theta": -0.0182, "rho": 0.0006, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BAB261120P00032000", "bid": 5.3, "bid_size": 312.0, "ask": 6.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0383, "vega": 0.0053, "theta": -0.0181, "rho": -0.0047, "theo": 6.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BAB261218C00020000", "bid": 5.4, "bid_size": 200.0, "ask": 6.8, "ask_size": 200.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0251, "vega": 0.008, "theta": -0.0057, "rho": 0.011, "theo": 6.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BAB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 334.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0247, "vega": 0.0094, "theta": -0.0061, "rho": -0.0016, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218C00021000", "bid": 4.4, "bid_size": 200.0, "ask": 5.8, "ask_size": 200.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0348, "vega": 0.0099, "theta": -0.0062, "rho": 0.0129, "theo": 5.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "BAB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 334.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0339, "vega": 0.0113, "theta": -0.0065, "rho": -0.002, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218C00022000", "bid": 3.4, "bid_size": 200.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0501, "vega": 0.0127, "theta": -0.0067, "rho": 0.0146, "theo": 4.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BAB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 325.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.048, "vega": 0.0138, "theta": -0.0068, "rho": -0.0025, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218C00023000", "bid": 2.45, "bid_size": 313.0, "ask": 3.8, "ask_size": 313.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0748, "vega": 0.0156, "theta": -0.0072, "rho": 0.0149, "theo": 3.1493, "change": 0.0, "open": 0.0, "high": 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": "BAB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 325.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0713, "vega": 0.0172, "theta": -0.0071, "rho": -0.0033, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218C00024000", "bid": 1.45, "bid_size": 312.0, "ask": 2.7, "ask_size": 313.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.1183, "vega": 0.0207, "theta": -0.0076, "rho": 0.0162, "theo": 2.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BAB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 325.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.1126, "vega": 0.0219, "theta": -0.0074, "rho": -0.0047, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218C00025000", "bid": 0.45, "bid_size": 312.0, "ask": 1.7, "ask_size": 313.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.1974, "vega": 0.028, "theta": -0.0078, "rho": 0.0172, "theo": 1.285, "change": 0.0, "open": 0.0, "high": 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": "BAB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 325.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.1904, "vega": 0.0285, "theta": -0.0076, "rho": -0.0073, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 324.0, "iv": 0.1214, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.2772, "vega": 0.0337, "theta": -0.0075, "rho": 0.0137, "theo": 0.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAB261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 0.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.2784, "vega": 0.0337, "theta": -0.0075, "rho": -0.012, "theo": 0.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BAB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 340.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.202, "vega": 0.029, "theta": -0.0073, "rho": 0.008, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BAB261218P00027000", "bid": 0.35, "bid_size": 313.0, "ask": 1.65, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.2068, "vega": 0.0285, "theta": -0.0074, "rho": -0.0154, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BAB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 341.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.1284, "vega": 0.0231, "theta": -0.0072, "rho": 0.0052, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218P00028000", "bid": 1.35, "bid_size": 313.0, "ask": 2.65, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.1313, "vega": 0.0223, "theta": -0.0071, "rho": -0.0164, "theo": 2.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "BAB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 340.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0878, "vega": 0.0189, "theta": -0.007, "rho": 0.0038, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218P00029000", "bid": 2.35, "bid_size": 200.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0895, "vega": 0.018, "theta": -0.0068, "rho": -0.0168, "theo": 3.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BAB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 339.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0643, "vega": 0.016, "theta": -0.0067, "rho": 0.003, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BAB261218P00030000", "bid": 3.2, "bid_size": 200.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0652, "vega": 0.015, "theta": -0.0064, "rho": -0.0169, "theo": 4.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BAB270219C00022000", "bid": 3.2, "bid_size": 200.0, "ask": 5.0, "ask_size": 200.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0496, "vega": 0.0262, "theta": -0.0029, "rho": 0.0534, "theo": 4.2596, "change": 0.0, "open": 0.0, "high": 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": "BAB270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 303.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0506, "vega": 0.0266, "theta": -0.0036, "rho": -0.008, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAB270219C00023000", "bid": 2.25, "bid_size": 200.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.07, "vega": 0.0315, "theta": -0.0031, "rho": 0.0536, "theo": 3.3101, "change": 0.0, "open": 0.0, "high": 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": "BAB270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 336.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0718, "vega": 0.0319, "theta": -0.0037, "rho": -0.0103, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAB270219C00024000", "bid": 1.3, "bid_size": 312.0, "ask": 2.9, "ask_size": 285.0, "iv": 0.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.103, "vega": 0.0384, "theta": -0.0033, "rho": 0.0524, "theo": 2.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BAB270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 303.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.1065, "vega": 0.039, "theta": -0.0038, "rho": -0.0138, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAB270219C00025000", "bid": 0.35, "bid_size": 312.0, "ask": 2.05, "ask_size": 313.0, "iv": 0.0894, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.1566, "vega": 0.0472, "theta": -0.0035, "rho": 0.0479, "theo": 1.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "BAB270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 337.0, "iv": 0.1585, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.1632, "vega": 0.0477, "theta": -0.0038, "rho": -0.0198, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAB270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 324.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.2093, "vega": 0.0541, "theta": -0.0036, "rho": 0.0372, "theo": 0.8035, "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": 0.649999976158142}, {"option": "BAB270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.218, "vega": 0.0538, "theta": -0.0038, "rho": -0.03, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BAB270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 311.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.1785, "vega": 0.0508, "theta": -0.0037, "rho": 0.0246, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BAB270219P00027000", "bid": 0.2, "bid_size": 315.0, "ask": 1.95, "ask_size": 67.0, "iv": 0.0692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.1822, "vega": 0.0491, "theta": -0.0036, "rho": -0.0389, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "BAB270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.1275, "vega": 0.0437, "theta": -0.0038, "rho": 0.0173, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BAB270219P00028000", "bid": 1.1, "bid_size": 315.0, "ask": 2.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.1281, "vega": 0.0409, "theta": -0.0035, "rho": -0.0433, "theo": 2.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "BAB270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 343.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0936, "vega": 0.0377, "theta": -0.0038, "rho": 0.0132, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BAB270219P00029000", "bid": 2.0, "bid_size": 315.0, "ask": 3.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0935, "vega": 0.0348, "theta": -0.0034, "rho": -0.0443, "theo": 3.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BAB270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 310.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.072, "vega": 0.0332, "theta": -0.0038, "rho": 0.0107, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BAB270219P00030000", "bid": 3.0, "bid_size": 312.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0719, "vega": 0.0302, "theta": -0.0032, "rho": -0.0452, "theo": 4.2041, "change": 0.0, "open": 0.0, "high": 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": "BAB270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 342.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0575, "vega": 0.0296, "theta": -0.0038, "rho": 0.009, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BAB270219P00031000", "bid": 4.0, "bid_size": 200.0, "ask": 5.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0577, "vega": 0.0262, "theta": -0.0031, "rho": -0.0448, "theo": 5.1764, "change": 0.0, "open": 0.0, "high": 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": "BAB270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 345.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0474, "vega": 0.0268, "theta": -0.0038, "rho": 0.0077, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "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": "BAB270219P00032000", "bid": 5.0, "bid_size": 200.0, "ask": 6.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0478, "vega": 0.0234, "theta": -0.0029, "rho": -0.0442, "theo": 6.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BAB270521C00021000", "bid": 4.0, "bid_size": 200.0, "ask": 6.2, "ask_size": 200.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0407, "vega": 0.0357, "theta": -0.0021, "rho": 0.0621, "theo": 5.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BAB270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.04, "vega": 0.0378, "theta": -0.0026, "rho": -0.0167, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BAB270521C00022000", "bid": 3.0, "bid_size": 200.0, "ask": 5.2, "ask_size": 200.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.053, "vega": 0.0419, "theta": -0.0022, "rho": 0.0668, "theo": 4.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "BAB270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 337.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0527, "vega": 0.0436, "theta": -0.0026, "rho": -0.0203, "theo": 0.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAB270521C00023000", "bid": 2.05, "bid_size": 200.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0705, "vega": 0.0493, "theta": -0.0023, "rho": 0.0719, "theo": 3.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BAB270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 338.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0709, "vega": 0.0507, "theta": -0.0027, "rho": -0.0254, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAB270521C00024000", "bid": 1.1, "bid_size": 312.0, "ask": 3.4, "ask_size": 276.0, "iv": 0.1305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.096, "vega": 0.0581, "theta": -0.0024, "rho": 0.0768, "theo": 2.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BAB270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 337.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0975, "vega": 0.0592, "theta": -0.0027, "rho": -0.033, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BAB270521C00025000", "bid": 0.1, "bid_size": 782.0, "ask": 2.5, "ask_size": 190.0, "iv": 0.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.13, "vega": 0.0675, "theta": -0.0025, "rho": 0.0749, "theo": 1.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "BAB270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 336.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.1329, "vega": 0.0681, "theta": -0.0026, "rho": -0.0449, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BAB270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 285.0, "iv": 0.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.1548, "vega": 0.0735, "theta": -0.0025, "rho": 0.0653, "theo": 1.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BAB270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 324.0, "iv": 0.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.158, "vega": 0.0734, "theta": -0.0026, "rho": -0.0627, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BAB270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 298.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.1407, "vega": 0.071, "theta": -0.0026, "rho": 0.0493, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BAB270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 69.0, "iv": 0.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.142, "vega": 0.0698, "theta": -0.0025, "rho": -0.0798, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BAB270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 299.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.1118, "vega": 0.0644, "theta": -0.0027, "rho": 0.0375, "theo": 0.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BAB270521P00028000", "bid": 0.75, "bid_size": 315.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.1123, "vega": 0.0627, "theta": -0.0025, "rho": -0.0884, "theo": 2.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "BAB270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 299.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0883, "vega": 0.058, "theta": -0.0027, "rho": 0.03, "theo": 0.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BAB270521P00029000", "bid": 1.7, "bid_size": 315.0, "ask": 4.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.089, "vega": 0.0557, "theta": -0.0024, "rho": -0.0896, "theo": 3.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "BAB270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 342.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0715, "vega": 0.0526, "theta": -0.0028, "rho": 0.0251, "theo": 0.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BAB270521P00030000", "bid": 2.7, "bid_size": 315.0, "ask": 5.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0724, "vega": 0.0497, "theta": -0.0023, "rho": -0.0887, "theo": 4.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "BAB270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 341.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0593, "vega": 0.0481, "theta": -0.0028, "rho": 0.0216, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BAB270521P00031000", "bid": 3.6, "bid_size": 201.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0604, "vega": 0.045, "theta": -0.0023, "rho": -0.0878, "theo": 5.3079, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "BAB", "security_type": "stock", "exchange_id": 3, "current_price": 25.98, "price_change": -0.04, "price_change_percent": -0.1537, "bid": 24.88, "ask": 27.08, "bid_size": 200, "ask_size": 100, "open": 26.06, "high": 26.08, "low": 25.97, "close": 25.98, "prev_day_close": 26.02, "volume": 702446, "iv30": 19.091, "iv30_change": -0.231, "iv30_change_percent": -1.1955, "seqno": 10379564852, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "BAB"}