{"timestamp": "2026-11-03 11:06:08", "data": {"options": [{"option": "BBAI261106C00000500", "bid": 2.01, "bid_size": 1188.0, "ask": 2.2, "ask_size": 761.0, "iv": 7.875, "open_interest": 131.0, "volume": 14.0, "delta": 0.9954, "gamma": 0.0078, "vega": 0.0, "theta": -0.0025, "rho": 0.0001, "theo": 2.1016, "change": 0.03, "open": 2.14, "high": 2.23, "low": 2.07, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T15:14:13", "percent_change": 1.42857, "prev_day_close": 2.125}, {"option": "BBAI261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 7.4056, "open_interest": 2.0, "volume": 1.0, "delta": -0.0053, "gamma": 0.0078, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:10:26", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261106C00001000", "bid": 1.55, "bid_size": 19.0, "ask": 1.77, "ask_size": 17.0, "iv": 7.3843, "open_interest": 80.0, "volume": 18.0, "delta": 0.9883, "gamma": 0.0261, "vega": 0.0001, "theta": -0.0037, "rho": 0.0002, "theo": 1.604, "change": 0.095, "open": 1.73, "high": 1.73, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:01:38", "percent_change": 6.35451, "prev_day_close": 1.6599999666214}, {"option": "BBAI261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 4.3926, "open_interest": 10.0, "volume": 6.0, "delta": -0.0124, "gamma": 0.0261, "vega": 0.0001, "theta": -0.0039, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:48:15", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261106C00001500", "bid": 1.05, "bid_size": 22.0, "ask": 1.18, "ask_size": 32.0, "iv": 3.3276, "open_interest": 21.0, "volume": 10.0, "delta": 0.9737, "gamma": 0.0776, "vega": 0.0002, "theta": -0.0051, "rho": 0.0002, "theo": 1.1073, "change": 0.125, "open": 1.22, "high": 1.22, "low": 1.05, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:14:47", "percent_change": 12.1951, "prev_day_close": 1.1149999499321}, {"option": "BBAI261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.6622, "open_interest": 7.0, "volume": 1.0, "delta": -0.0271, "gamma": 0.0776, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:16:14", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261106C00002000", "bid": 0.55, "bid_size": 1400.0, "ask": 0.64, "ask_size": 1569.0, "iv": 0.0, "open_interest": 561.0, "volume": 191.0, "delta": 0.9325, "gamma": 0.2705, "vega": 0.0004, "theta": -0.0072, "rho": 0.0003, "theo": 0.6141, "change": 0.01, "open": 0.58, "high": 0.74, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:40:51", "percent_change": 1.75439, "prev_day_close": 0.594999998807907}, {"option": "BBAI261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1585.0, "iv": 1.6111, "open_interest": 1226.0, "volume": 300.0, "delta": -0.0683, "gamma": 0.2708, "vega": 0.0004, "theta": -0.0073, "rho": 0.0, "theo": 0.0154, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:09:49", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "BBAI261106C00002500", "bid": 0.14, "bid_size": 5.0, "ask": 0.17, "ask_size": 1481.0, "iv": 0.9153, "open_interest": 2840.0, "volume": 687.0, "delta": 0.6872, "gamma": 1.559, "vega": 0.001, "theta": -0.0105, "rho": 0.0003, "theo": 0.1469, "change": -0.01, "open": 0.16, "high": 0.26, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:59:36", "percent_change": -6.66667, "prev_day_close": 0.149999998509884}, {"option": "BBAI261106P00002500", "bid": 0.04, "bid_size": 2270.0, "ask": 0.06, "ask_size": 100.0, "iv": 0.8522, "open_interest": 1234.0, "volume": 1444.0, "delta": -0.315, "gamma": 1.5691, "vega": 0.001, "theta": -0.0106, "rho": -0.0001, "theo": 0.048, "change": -0.03, "open": 0.06, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:57:21", "percent_change": -33.3333, "prev_day_close": 0.0649999994784594}, {"option": "BBAI261106C00003000", "bid": 0.01, "bid_size": 222.0, "ask": 0.02, "ask_size": 267.0, "iv": 1.0717, "open_interest": 5631.0, "volume": 2279.0, "delta": 0.1295, "gamma": 0.6746, "vega": 0.0006, "theta": -0.0078, "rho": 0.0, "theo": 0.0188, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:56:12", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261106P00003000", "bid": 0.39, "bid_size": 978.0, "ask": 0.44, "ask_size": 3.0, "iv": 1.0224, "open_interest": 222.0, "volume": 164.0, "delta": -0.8754, "gamma": 0.6779, "vega": 0.0006, "theta": -0.0078, "rho": -0.0002, "theo": 0.421, "change": -0.055, "open": 0.45, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:48:16", "percent_change": -12.0879, "prev_day_close": 0.415000006556511}, {"option": "BBAI261106C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 96.0, "iv": 1.4853, "open_interest": 867.0, "volume": 74.0, "delta": 0.054, "gamma": 0.2403, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:05:56", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261106P00003500", "bid": 0.8, "bid_size": 208.0, "ask": 1.06, "ask_size": 65.0, "iv": 2.1192, "open_interest": 11.0, "volume": 1.0, "delta": -0.9497, "gamma": 0.2417, "vega": 0.0003, "theta": -0.0052, "rho": -0.0002, "theo": 0.9121, "change": -0.05, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T10:08:00", "percent_change": -5.05051, "prev_day_close": 0.929999977350235}, {"option": "BBAI261106C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 138.0, "iv": 2.0083, "open_interest": 138.0, "volume": 0.0, "delta": 0.031, "gamma": 0.123, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T09:43:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261106P00004000", "bid": 1.32, "bid_size": 59.0, "ask": 1.5, "ask_size": 6.0, "iv": 2.1274, "open_interest": 23.0, "volume": 5.0, "delta": -0.9723, "gamma": 0.1253, "vega": 0.0002, "theta": -0.0036, "rho": -0.0002, "theo": 1.409, "change": -0.135, "open": 1.38, "high": 1.38, "low": 1.27, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T13:56:32", "percent_change": -9.27835, "prev_day_close": 1.41000002622604}, {"option": "BBAI261106C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 2.7219, "open_interest": 56.0, "volume": 5.0, "delta": 0.0205, "gamma": 0.0749, "vega": 0.0001, "theta": -0.003, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:27:13", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "BBAI261106P00004500", "bid": 1.79, "bid_size": 79.0, "ask": 1.97, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 7.0, "delta": -0.9828, "gamma": 0.0775, "vega": 0.0001, "theta": -0.0027, "rho": -0.0002, "theo": 1.9074, "change": -0.145, "open": 1.88, "high": 1.9, "low": 1.78, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T13:27:03", "percent_change": -7.12531, "prev_day_close": 1.87000000476837}, {"option": "BBAI261106C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.8272, "open_interest": 1.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0504, "vega": 0.0001, "theta": -0.0024, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T15:36:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261106P00005000", "bid": 2.34, "bid_size": 46.0, "ask": 2.46, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9886, "gamma": 0.0522, "vega": 0.0001, "theta": -0.0021, "rho": -0.0001, "theo": 2.4065, "change": -0.035, "open": 2.39, "high": 2.39, "low": 2.25, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-02T15:01:38", "percent_change": -1.4553, "prev_day_close": 2.39499998092651}, {"option": "BBAI261106C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 633.0, "iv": 3.7173, "open_interest": 5.0, "volume": 1.0, "delta": 0.0111, "gamma": 0.0363, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0026, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:39:58", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261106P00005500", "bid": 2.78, "bid_size": 86.0, "ask": 2.97, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 8.0, "delta": -0.9921, "gamma": 0.0373, "vega": 0.0001, "theta": -0.0016, "rho": -0.0001, "theo": 2.9059, "change": -0.03, "open": 2.89, "high": 2.92, "low": 2.72, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T14:27:38", "percent_change": -1.01695, "prev_day_close": 2.875}, {"option": "BBAI261113C00000500", "bid": 1.95, "bid_size": 217.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.0, "open_interest": 74.0, "volume": 7.0, "delta": 0.9922, "gamma": 0.0105, "vega": 0.0001, "theta": -0.0018, "rho": 0.0002, "theo": 2.1047, "change": -0.045, "open": 2.12, "high": 2.12, "low": 2.08, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T14:25:38", "percent_change": -2.10773, "prev_day_close": 2.09500002861023}, {"option": "BBAI261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 4.9915, "open_interest": 2.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0105, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:28:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BBAI261113C00001000", "bid": 1.39, "bid_size": 276.0, "ask": 1.87, "ask_size": 30.0, "iv": 3.7644, "open_interest": 64.0, "volume": 1.0, "delta": 0.9812, "gamma": 0.0342, "vega": 0.0002, "theta": -0.0025, "rho": 0.0003, "theo": 1.6091, "change": 0.155, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T12:43:01", "percent_change": 9.96785, "prev_day_close": 1.63499999046326}, {"option": "BBAI261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.9684, "open_interest": 63.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0342, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T11:18:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BBAI261113C00001500", "bid": 1.01, "bid_size": 1120.0, "ask": 1.25, "ask_size": 1723.0, "iv": 2.3305, "open_interest": 109.0, "volume": 4.0, "delta": 0.9588, "gamma": 0.0971, "vega": 0.0004, "theta": -0.0034, "rho": 0.0005, "theo": 1.1159, "change": 0.125, "open": 1.1, "high": 1.18, "low": 1.1, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T11:10:56", "percent_change": 11.8483, "prev_day_close": 1.14999997615814}, {"option": "BBAI261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4750.0, "iv": 6.113, "open_interest": 38.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0972, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T14:53:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAI261113C00002000", "bid": 0.54, "bid_size": 1289.0, "ask": 0.73, "ask_size": 2059.0, "iv": 1.3572, "open_interest": 222.0, "volume": 5.0, "delta": 0.8977, "gamma": 0.3032, "vega": 0.0008, "theta": -0.0046, "rho": 0.0006, "theo": 0.6306, "change": 0.18, "open": 0.64, "high": 0.75, "low": 0.64, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:02:41", "percent_change": 31.5789, "prev_day_close": 0.645000010728836}, {"option": "BBAI261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1122.0, "iv": 1.0692, "open_interest": 764.0, "volume": 2.0, "delta": -0.103, "gamma": 0.3039, "vega": 0.0008, "theta": -0.0047, "rho": -0.0001, "theo": 0.0314, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:15:49", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261113C00002500", "bid": 0.17, "bid_size": 1431.0, "ask": 0.21, "ask_size": 233.0, "iv": 0.7599, "open_interest": 1867.0, "volume": 375.0, "delta": 0.6398, "gamma": 1.061, "vega": 0.0017, "theta": -0.0061, "rho": 0.0005, "theo": 0.1933, "change": 0.01, "open": 0.21, "high": 0.29, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:24:45", "percent_change": 5.0, "prev_day_close": 0.185000002384186}, {"option": "BBAI261113P00002500", "bid": 0.1, "bid_size": 1036.0, "ask": 0.12, "ask_size": 896.0, "iv": 0.8766, "open_interest": 420.0, "volume": 190.0, "delta": -0.3621, "gamma": 1.066, "vega": 0.0017, "theta": -0.0061, "rho": -0.0003, "theo": 0.0935, "change": -0.02, "open": 0.1, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:59:59", "percent_change": -16.6667, "prev_day_close": 0.0999999977648258}, {"option": "BBAI261113C00003000", "bid": 0.03, "bid_size": 78.0, "ask": 0.04, "ask_size": 49.0, "iv": 0.8387, "open_interest": 3063.0, "volume": 1048.0, "delta": 0.1876, "gamma": 0.6988, "vega": 0.0012, "theta": -0.0046, "rho": 0.0002, "theo": 0.0363, "change": -0.015, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:56:12", "percent_change": -33.3333, "prev_day_close": 0.034999999217689}, {"option": "BBAI261113P00003000", "bid": 0.34, "bid_size": 2349.0, "ask": 0.49, "ask_size": 360.0, "iv": 0.629, "open_interest": 89.0, "volume": 31.0, "delta": -0.8167, "gamma": 0.7057, "vega": 0.0012, "theta": -0.0046, "rho": -0.0006, "theo": 0.4371, "change": -0.13, "open": 0.34, "high": 0.36, "low": 0.34, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T12:11:17", "percent_change": -26.5306, "prev_day_close": 0.409999996423721}, {"option": "BBAI261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.0155, "open_interest": 707.0, "volume": 368.0, "delta": 0.0755, "gamma": 0.2825, "vega": 0.0006, "theta": -0.0031, "rho": 0.0001, "theo": 0.0153, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:51:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261113P00003500", "bid": 0.8, "bid_size": 1066.0, "ask": 1.11, "ask_size": 251.0, "iv": 1.5483, "open_interest": 47.0, "volume": 4.0, "delta": -0.9294, "gamma": 0.2894, "vega": 0.0006, "theta": -0.0031, "rho": -0.0006, "theo": 0.9165, "change": -0.145, "open": 1.0, "high": 1.0, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T10:22:02", "percent_change": -15.0259, "prev_day_close": 0.879999995231628}, {"option": "BBAI261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 1.2121, "open_interest": 733.0, "volume": 5.0, "delta": 0.0402, "gamma": 0.1438, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:31:23", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261113P00004000", "bid": 1.25, "bid_size": 103.0, "ask": 1.56, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9651, "gamma": 0.1486, "vega": 0.0003, "theta": -0.0021, "rho": -0.0005, "theo": 1.4102, "change": -0.175, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T11:10:56", "percent_change": -12.0275, "prev_day_close": 1.36000001430511}, {"option": "BBAI261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4776, "open_interest": 78.0, "volume": 5.0, "delta": 0.0246, "gamma": 0.0846, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0055, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:32:21", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261113P00004500", "bid": 1.74, "bid_size": 103.0, "ask": 1.98, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0904, "vega": 0.0002, "theta": -0.0014, "rho": -0.0004, "theo": 1.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-30T12:39:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BBAI261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0546, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261113P00005000", "bid": 2.0, "bid_size": 252.0, "ask": 2.79, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0614, "vega": 0.0001, "theta": -0.001, "rho": -0.0003, "theo": 2.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-30T12:39:26", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "BBAI261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 656.0, "iv": 5.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0375, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "BBAI261113P00005500", "bid": 1.59, "bid_size": 424.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0385, "vega": 0.0001, "theta": -0.0007, "rho": -0.0002, "theo": 2.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-30T12:39:43", "percent_change": 0.0, "prev_day_close": 2.84499996900558}, {"option": "BBAI261120C00000500", "bid": 0.82, "bid_size": 400.0, "ask": 3.65, "ask_size": 9.0, "iv": 7.9532, "open_interest": 64.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0054, "vega": 0.0, "theta": -0.0001, "rho": 0.0002, "theo": 2.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T14:54:40", "percent_change": 0.0, "prev_day_close": 2.11500003933907}, {"option": "BBAI261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0052, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T11:02:08", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BBAI261120C00001000", "bid": 0.32, "bid_size": 327.0, "ask": 3.7, "ask_size": 9.0, "iv": 7.8424, "open_interest": 8.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0223, "vega": 0.0001, "theta": -0.0006, "rho": 0.0005, "theo": 1.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T11:35:47", "percent_change": 0.0, "prev_day_close": 1.8550000237301}, {"option": "BBAI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0222, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T12:30:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BBAI261120C00001500", "bid": 0.77, "bid_size": 199.0, "ask": 2.31, "ask_size": 9.0, "iv": 5.3601, "open_interest": 9.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0819, "vega": 0.0004, "theta": -0.0013, "rho": 0.0008, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:22:47", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "BBAI261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2969.0, "iv": 1.529, "open_interest": 1557.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.082, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:30:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261120C00002000", "bid": 0.57, "bid_size": 1680.0, "ask": 0.71, "ask_size": 2395.0, "iv": 1.187, "open_interest": 1186.0, "volume": 60.0, "delta": 0.8986, "gamma": 0.3082, "vega": 0.001, "theta": -0.0027, "rho": 0.0009, "theo": 0.6181, "change": 0.05, "open": 0.7, "high": 0.72, "low": 0.59, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:09:57", "percent_change": 8.33333, "prev_day_close": 0.639999985694885}, {"option": "BBAI261120P00002000", "bid": 0.01, "bid_size": 437.0, "ask": 0.03, "ask_size": 1779.0, "iv": 0.8896, "open_interest": 1990.0, "volume": 31.0, "delta": -0.101, "gamma": 0.3088, "vega": 0.001, "theta": -0.0028, "rho": -0.0001, "theo": 0.0296, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:51:01", "percent_change": 2.23517e-06, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261120C00002500", "bid": 0.21, "bid_size": 1199.0, "ask": 0.25, "ask_size": 1409.0, "iv": 0.8079, "open_interest": 2834.0, "volume": 450.0, "delta": 0.615, "gamma": 0.8676, "vega": 0.0022, "theta": -0.0047, "rho": 0.0008, "theo": 0.2202, "change": 0.0, "open": 0.26, "high": 0.31, "low": 0.21, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:47:50", "percent_change": 5.4186e-07, "prev_day_close": 0.229999996721745}, {"option": "BBAI261120P00002500", "bid": 0.13, "bid_size": 499.0, "ask": 0.15, "ask_size": 110.0, "iv": 0.8053, "open_interest": 360.0, "volume": 16.0, "delta": -0.3855, "gamma": 0.8706, "vega": 0.0022, "theta": -0.0047, "rho": -0.0005, "theo": 0.1307, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:32:15", "percent_change": -10.3448, "prev_day_close": 0.140000000596046}, {"option": "BBAI261120C00003000", "bid": 0.06, "bid_size": 23.0, "ask": 0.07, "ask_size": 328.0, "iv": 0.8198, "open_interest": 5838.0, "volume": 857.0, "delta": 0.2428, "gamma": 0.6516, "vega": 0.0018, "theta": -0.0041, "rho": 0.0003, "theo": 0.062, "change": -0.005, "open": 0.07, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:53:31", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "BBAI261120P00003000", "bid": 0.44, "bid_size": 1179.0, "ask": 0.5, "ask_size": 1056.0, "iv": 0.8179, "open_interest": 2360.0, "volume": 42.0, "delta": -0.7594, "gamma": 0.6567, "vega": 0.0018, "theta": -0.0041, "rho": -0.0009, "theo": 0.4723, "change": -0.13, "open": 0.37, "high": 0.38, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T11:28:54", "percent_change": -25.4902, "prev_day_close": 0.469999998807907}, {"option": "BBAI261120C00003500", "bid": 0.01, "bid_size": 564.0, "ask": 0.03, "ask_size": 370.0, "iv": 0.9314, "open_interest": 797.0, "volume": 636.0, "delta": 0.1033, "gamma": 0.3165, "vega": 0.001, "theta": -0.0027, "rho": 0.0001, "theo": 0.0248, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:34:11", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "BBAI261120P00003500", "bid": 0.71, "bid_size": 290.0, "ask": 0.98, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.9002, "gamma": 0.3227, "vega": 0.001, "theta": -0.0027, "rho": -0.001, "theo": 0.9353, "change": -0.11, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T15:05:30", "percent_change": -11.5789, "prev_day_close": 0.844999998807907}, {"option": "BBAI261120C00004000", "bid": 0.01, "bid_size": 304.0, "ask": 0.02, "ask_size": 75.0, "iv": 1.1537, "open_interest": 3429.0, "volume": 826.0, "delta": 0.0528, "gamma": 0.1664, "vega": 0.0006, "theta": -0.0018, "rho": 0.0001, "theo": 0.0126, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:57:11", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261120P00004000", "bid": 1.29, "bid_size": 1496.0, "ask": 1.48, "ask_size": 21.0, "iv": 0.0, "open_interest": 93.0, "volume": 49.0, "delta": -0.9518, "gamma": 0.1737, "vega": 0.0006, "theta": -0.0017, "rho": -0.0009, "theo": 1.4233, "change": -0.03, "open": 1.45, "high": 1.45, "low": 1.28, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T14:22:38", "percent_change": -2.05479, "prev_day_close": 1.38499999046326}, {"option": "BBAI261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.1631, "open_interest": 162.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0966, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T14:27:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261120P00004500", "bid": 1.76, "bid_size": 193.0, "ask": 2.18, "ask_size": 23.0, "iv": 1.8857, "open_interest": 1.0, "volume": 0.0, "delta": -0.975, "gamma": 0.1038, "vega": 0.0003, "theta": -0.0011, "rho": -0.0007, "theo": 1.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T15:04:04", "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "BBAI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2526.0, "iv": 1.588, "open_interest": 2594.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0605, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T12:13:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261120P00005000", "bid": 2.14, "bid_size": 157.0, "ask": 3.8, "ask_size": 15.0, "iv": 4.7183, "open_interest": 6.0, "volume": 1.0, "delta": -0.9874, "gamma": 0.0698, "vega": 0.0002, "theta": -0.0007, "rho": -0.0004, "theo": 2.4161, "change": -0.065, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T15:05:30", "percent_change": -2.68041, "prev_day_close": 2.97000002861023}, {"option": "BBAI261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 21.0, "iv": 1.8047, "open_interest": 203.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0279, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:54:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BBAI261120P00006000", "bid": 3.15, "bid_size": 162.0, "ask": 3.7, "ask_size": 22.0, "iv": 1.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0202, "vega": 0.0, "theta": -0.0003, "rho": -0.0001, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "BBAI261127C00000500", "bid": 1.77, "bid_size": 1389.0, "ask": 2.42, "ask_size": 3.0, "iv": 2.9674, "open_interest": 181.0, "volume": 36.0, "delta": 0.9969, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0002, "rho": 0.0004, "theo": 2.0933, "change": -0.235, "open": 2.23, "high": 2.28, "low": 2.07, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T15:29:42", "percent_change": -9.69072, "prev_day_close": 2.125}, {"option": "BBAI261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BBAI261127C00001000", "bid": 0.13, "bid_size": 334.0, "ask": 3.7, "ask_size": 9.0, "iv": 5.6888, "open_interest": 28.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0258, "vega": 0.0002, "theta": -0.0006, "rho": 0.0007, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T09:55:14", "percent_change": 0.0, "prev_day_close": 1.8550000237301}, {"option": "BBAI261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1508.0, "iv": 6.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0259, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAI261127C00001500", "bid": 0.01, "bid_size": 330.0, "ask": 3.2, "ask_size": 9.0, "iv": 4.9546, "open_interest": 8.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0878, "vega": 0.0005, "theta": -0.0011, "rho": 0.001, "theo": 1.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-29T12:12:41", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "BBAI261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1438.0, "iv": 1.3056, "open_interest": 21.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0881, "vega": 0.0005, "theta": -0.0012, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T11:02:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261127C00002000", "bid": 0.3, "bid_size": 1882.0, "ask": 1.05, "ask_size": 1897.0, "iv": 1.1994, "open_interest": 227.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.3092, "vega": 0.0013, "theta": -0.0022, "rho": 0.0012, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T11:36:42", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BBAI261127P00002000", "bid": 0.01, "bid_size": 816.0, "ask": 0.12, "ask_size": 4785.0, "iv": 1.1371, "open_interest": 179.0, "volume": 33.0, "delta": -0.1099, "gamma": 0.3105, "vega": 0.0013, "theta": -0.0023, "rho": -0.0002, "theo": 0.035, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:09:32", "percent_change": -33.3333, "prev_day_close": 0.0249999994412065}, {"option": "BBAI261127C00002500", "bid": 0.24, "bid_size": 2.0, "ask": 0.27, "ask_size": 1018.0, "iv": 0.7681, "open_interest": 693.0, "volume": 243.0, "delta": 0.6175, "gamma": 0.7841, "vega": 0.0026, "theta": -0.0037, "rho": 0.001, "theo": 0.2423, "change": 0.015, "open": 0.27, "high": 0.39, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:47:30", "percent_change": 6.38298, "prev_day_close": 0.244999997317791}, {"option": "BBAI261127P00002500", "bid": 0.13, "bid_size": 1292.0, "ask": 0.17, "ask_size": 185.0, "iv": 0.7332, "open_interest": 202.0, "volume": 11.0, "delta": -0.386, "gamma": 0.7899, "vega": 0.0026, "theta": -0.0038, "rho": -0.0007, "theo": 0.1463, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:34:58", "percent_change": -9.09091, "prev_day_close": 0.160000003874302}, {"option": "BBAI261127C00003000", "bid": 0.06, "bid_size": 1615.0, "ask": 0.09, "ask_size": 800.0, "iv": 0.7592, "open_interest": 1269.0, "volume": 370.0, "delta": 0.2724, "gamma": 0.633, "vega": 0.0022, "theta": -0.0035, "rho": 0.0005, "theo": 0.0782, "change": -0.02, "open": 0.08, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:59:21", "percent_change": -25.0, "prev_day_close": 0.0750000011175871}, {"option": "BBAI261127P00003000", "bid": 0.46, "bid_size": 212.0, "ask": 0.51, "ask_size": 136.0, "iv": 0.7845, "open_interest": 37.0, "volume": 41.0, "delta": -0.7345, "gamma": 0.643, "vega": 0.0022, "theta": -0.0035, "rho": -0.0012, "theo": 0.4825, "change": -0.105, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T12:22:39", "percent_change": -20.3884, "prev_day_close": 0.479999989271164}, {"option": "BBAI261127C00003500", "bid": 0.02, "bid_size": 115.0, "ask": 0.04, "ask_size": 14.0, "iv": 0.87, "open_interest": 779.0, "volume": 67.0, "delta": 0.1221, "gamma": 0.3365, "vega": 0.0014, "theta": -0.0024, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:46:22", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "BBAI261127P00003500", "bid": 0.75, "bid_size": 1908.0, "ask": 1.1, "ask_size": 1176.0, "iv": 0.772, "open_interest": 29.0, "volume": 6.0, "delta": -0.8872, "gamma": 0.348, "vega": 0.0013, "theta": -0.0024, "rho": -0.0012, "theo": 0.9375, "change": -0.005, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T12:48:59", "percent_change": -0.564971, "prev_day_close": 0.9200000166893}, {"option": "BBAI261127C00004000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 34.0, "iv": 0.9764, "open_interest": 272.0, "volume": 23.0, "delta": 0.0623, "gamma": 0.1826, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0158, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:57:45", "percent_change": -50.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261127P00004000", "bid": 1.01, "bid_size": 411.0, "ask": 1.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.1958, "vega": 0.0007, "theta": -0.0016, "rho": -0.001, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-10-27T15:42:50", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "BBAI261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 4435.0, "iv": 1.2407, "open_interest": 138.0, "volume": 3.0, "delta": 0.035, "gamma": 0.1058, "vega": 0.0005, "theta": -0.0011, "rho": 0.0001, "theo": 0.0088, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:50:19", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "BBAI261127P00004500", "bid": 1.55, "bid_size": 322.0, "ask": 2.11, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.1244, "vega": 0.0003, "theta": -0.001, "rho": -0.0007, "theo": 1.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T12:42:21", "percent_change": 0.0, "prev_day_close": 1.82999992370605}, {"option": "BBAI261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1379, "open_interest": 281.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.065, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:35:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261127P00005000", "bid": 1.3, "bid_size": 404.0, "ask": 3.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0653, "vega": 0.0001, "theta": -0.0006, "rho": -0.0002, "theo": 2.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BBAI261204C00000500", "bid": 1.91, "bid_size": 1217.0, "ask": 2.77, "ask_size": 9.0, "iv": 7.8118, "open_interest": 185.0, "volume": 46.0, "delta": 0.9945, "gamma": 0.0078, "vega": 0.0001, "theta": -0.0002, "rho": 0.0003, "theo": 2.0891, "change": 0.01, "open": 2.23, "high": 2.28, "low": 2.16, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T15:12:35", "percent_change": 0.462965, "prev_day_close": 2.0799999833107}, {"option": "BBAI261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BBAI261204C00001000", "bid": 0.32, "bid_size": 492.0, "ask": 3.7, "ask_size": 9.0, "iv": 5.8833, "open_interest": 35.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0321, "vega": 0.0003, "theta": -0.0007, "rho": 0.0009, "theo": 1.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-30T09:56:15", "percent_change": 0.0, "prev_day_close": 1.8550000237301}, {"option": "BBAI261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4138.0, "iv": 5.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0321, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 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": "BBAI261204C00001500", "bid": 0.01, "bid_size": 593.0, "ask": 2.5, "ask_size": 10.0, "iv": 2.3723, "open_interest": 31.0, "volume": 1.0, "delta": 0.9501, "gamma": 0.1053, "vega": 0.0008, "theta": -0.0014, "rho": 0.0012, "theo": 1.1114, "change": -0.02, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:48:54", "percent_change": -1.5748, "prev_day_close": 1.25499999988824}, {"option": "BBAI261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 3538.0, "iv": 1.288, "open_interest": 1.0, "volume": 1.0, "delta": -0.0491, "gamma": 0.1055, "vega": 0.0008, "theta": -0.0015, "rho": -0.0001, "theo": 0.0224, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:48:54", "percent_change": 166.667, "prev_day_close": 0.025000000372529}, {"option": "BBAI261204C00002000", "bid": 0.58, "bid_size": 251.0, "ask": 0.81, "ask_size": 1634.0, "iv": 1.1782, "open_interest": 10.0, "volume": 3.0, "delta": 0.8584, "gamma": 0.312, "vega": 0.0017, "theta": -0.0024, "rho": 0.0015, "theo": 0.6489, "change": 0.015, "open": 0.65, "high": 0.69, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:09:57", "percent_change": 2.22222, "prev_day_close": 0.705000013113022}, {"option": "BBAI261204P00002000", "bid": 0.03, "bid_size": 53.0, "ask": 0.05, "ask_size": 68.0, "iv": 0.8205, "open_interest": 2.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.3129, "vega": 0.0017, "theta": -0.0025, "rho": -0.0004, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T13:17:04", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "BBAI261204C00002500", "bid": 0.25, "bid_size": 635.0, "ask": 0.3, "ask_size": 1173.0, "iv": 0.7532, "open_interest": 59.0, "volume": 3.0, "delta": 0.6087, "gamma": 0.6639, "vega": 0.0029, "theta": -0.0034, "rho": 0.0012, "theo": 0.2745, "change": 0.01, "open": 0.38, "high": 0.38, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:16:55", "percent_change": 3.7037, "prev_day_close": 0.269999995827675}, {"option": "BBAI261204P00002500", "bid": 0.16, "bid_size": 922.0, "ask": 0.2, "ask_size": 1483.0, "iv": 0.7454, "open_interest": 52.0, "volume": 0.0, "delta": -0.392, "gamma": 0.6674, "vega": 0.0029, "theta": -0.0035, "rho": -0.0009, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T11:42:50", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "BBAI261204C00003000", "bid": 0.08, "bid_size": 149.0, "ask": 0.11, "ask_size": 594.0, "iv": 0.751, "open_interest": 721.0, "volume": 122.0, "delta": 0.3027, "gamma": 0.5871, "vega": 0.0027, "theta": -0.0032, "rho": 0.0006, "theo": 0.1006, "change": -0.03, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:59:44", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "BBAI261204P00003000", "bid": 0.48, "bid_size": 27.0, "ask": 0.58, "ask_size": 163.0, "iv": 0.8566, "open_interest": 28.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.5941, "vega": 0.0027, "theta": -0.0032, "rho": -0.0016, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T13:18:24", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "BBAI261204C00003500", "bid": 0.02, "bid_size": 1666.0, "ask": 0.05, "ask_size": 170.0, "iv": 0.8025, "open_interest": 125.0, "volume": 116.0, "delta": 0.1545, "gamma": 0.3522, "vega": 0.0018, "theta": -0.0025, "rho": 0.0003, "theo": 0.0474, "change": -0.005, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:39:10", "percent_change": -11.1111, "prev_day_close": 0.0400000000372529}, {"option": "BBAI261204P00003500", "bid": 0.54, "bid_size": 1182.0, "ask": 2.93, "ask_size": 379.0, "iv": 3.62, "open_interest": 14.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.3606, "vega": 0.0018, "theta": -0.0024, "rho": -0.0017, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-28T12:20:55", "percent_change": 0.0, "prev_day_close": 1.73500004410744}, {"option": "BBAI261204C00004000", "bid": 0.01, "bid_size": 285.0, "ask": 0.03, "ask_size": 90.0, "iv": 0.915, "open_interest": 7.0, "volume": 1.0, "delta": 0.0906, "gamma": 0.2157, "vega": 0.0012, "theta": -0.0019, "rho": 0.0002, "theo": 0.0274, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:30:06", "percent_change": -42.8571, "prev_day_close": 0.0199999995529652}, {"option": "BBAI261204P00004000", "bid": 1.14, "bid_size": 277.0, "ask": 1.77, "ask_size": 17.0, "iv": 1.1332, "open_interest": 4.0, "volume": 5.0, "delta": -0.916, "gamma": 0.225, "vega": 0.0012, "theta": -0.0018, "rho": -0.0016, "theo": 1.4341, "change": -0.12, "open": 1.41, "high": 1.48, "low": 1.41, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T15:09:16", "percent_change": -7.59494, "prev_day_close": 1.4549999833107}, {"option": "BBAI261204C00004500", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.0388, "open_interest": 5.0, "volume": 5.0, "delta": 0.0589, "gamma": 0.1416, "vega": 0.0009, "theta": -0.0015, "rho": 0.0001, "theo": 0.0179, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:26:11", "percent_change": -42.8571, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261204P00004500", "bid": 0.92, "bid_size": 678.0, "ask": 2.66, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.1518, "vega": 0.0008, "theta": -0.0013, "rho": -0.0015, "theo": 1.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000005125999}, {"option": "BBAI261204C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3331.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0988, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BBAI261204P00005000", "bid": 2.09, "bid_size": 295.0, "ask": 2.78, "ask_size": 18.0, "iv": 1.3527, "open_interest": 0.0, "volume": 2.0, "delta": -0.9682, "gamma": 0.1092, "vega": 0.0005, "theta": -0.001, "rho": -0.0012, "theo": 2.42, "change": -0.05, "open": 2.5, "high": 2.5, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-02T15:09:16", "percent_change": -2.03252, "prev_day_close": 2.43499994277954}, {"option": "BBAI261211C00000500", "bid": 1.83, "bid_size": 265.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 75.0, "volume": 97.0, "delta": 0.9967, "gamma": 0.0054, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 2.0868, "change": -0.645, "open": 2.71, "high": 2.71, "low": 2.07, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T15:43:42", "percent_change": -22.9947, "prev_day_close": 3.01499998569488}, {"option": "BBAI261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BBAI261211C00001000", "bid": 0.31, "bid_size": 499.0, "ask": 3.7, "ask_size": 9.0, "iv": 5.2928, "open_interest": 40.0, "volume": 29.0, "delta": 0.9858, "gamma": 0.0273, "vega": 0.0003, "theta": -0.0004, "rho": 0.001, "theo": 1.5933, "change": -0.205, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T09:44:11", "percent_change": -8.41889, "prev_day_close": 1.8550000237301}, {"option": "BBAI261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3833.0, "iv": 4.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0272, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "BBAI261211C00001500", "bid": 0.3, "bid_size": 588.0, "ask": 1.99, "ask_size": 18.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.1011, "vega": 0.0008, "theta": -0.001, "rho": 0.0015, "theo": 1.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "BBAI261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3880.0, "iv": 3.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.1013, "vega": 0.0008, "theta": -0.0011, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "BBAI261211C00002000", "bid": 0.01, "bid_size": 1593.0, "ask": 1.5, "ask_size": 1437.0, "iv": 1.3245, "open_interest": 22.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.3111, "vega": 0.0019, "theta": -0.002, "rho": 0.0018, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:53:55", "percent_change": 0.0, "prev_day_close": 0.754999999888241}, {"option": "BBAI261211P00002000", "bid": 0.03, "bid_size": 1258.0, "ask": 0.07, "ask_size": 2169.0, "iv": 0.8021, "open_interest": 1.0, "volume": 1.0, "delta": -0.1418, "gamma": 0.3121, "vega": 0.0019, "theta": -0.002, "rho": -0.0004, "theo": 0.0586, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:04:08", "percent_change": -33.3333, "prev_day_close": 0.0549999997019768}, {"option": "BBAI261211C00002500", "bid": 0.27, "bid_size": 1030.0, "ask": 0.32, "ask_size": 1149.0, "iv": 0.7426, "open_interest": 101.0, "volume": 36.0, "delta": 0.6082, "gamma": 0.6278, "vega": 0.0032, "theta": -0.003, "rho": 0.0014, "theo": 0.2876, "change": -0.015, "open": 0.35, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:39:25", "percent_change": -5.08475, "prev_day_close": 0.295000001788139}, {"option": "BBAI261211P00002500", "bid": 0.17, "bid_size": 1361.0, "ask": 0.21, "ask_size": 33.0, "iv": 0.7077, "open_interest": 100.0, "volume": 100.0, "delta": -0.3922, "gamma": 0.6316, "vega": 0.0032, "theta": -0.003, "rho": -0.0012, "theo": 0.1939, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:56:42", "percent_change": -31.8182, "prev_day_close": 0.215000003576279}, {"option": "BBAI261211C00003000", "bid": 0.1, "bid_size": 904.0, "ask": 0.14, "ask_size": 878.0, "iv": 0.7634, "open_interest": 273.0, "volume": 190.0, "delta": 0.3219, "gamma": 0.5606, "vega": 0.003, "theta": -0.0029, "rho": 0.0008, "theo": 0.1165, "change": -0.01, "open": 0.12, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:51:13", "percent_change": -8.33333, "prev_day_close": 0.120000001043081}, {"option": "BBAI261211P00003000", "bid": 0.51, "bid_size": 7.0, "ask": 0.55, "ask_size": 510.0, "iv": 0.7791, "open_interest": 10.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.568, "vega": 0.003, "theta": -0.0029, "rho": -0.0019, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T10:44:56", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "BBAI261211C00003500", "bid": 0.04, "bid_size": 1487.0, "ask": 0.08, "ask_size": 1858.0, "iv": 0.8527, "open_interest": 37.0, "volume": 12.0, "delta": 0.1763, "gamma": 0.3579, "vega": 0.0022, "theta": -0.0024, "rho": 0.0004, "theo": 0.0594, "change": 0.015, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:08:49", "percent_change": 27.2727, "prev_day_close": 0.0599999986588955}, {"option": "BBAI261211P00003500", "bid": 0.02, "bid_size": 1696.0, "ask": 2.95, "ask_size": 36.0, "iv": 2.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.3668, "vega": 0.0021, "theta": -0.0023, "rho": -0.0021, "theo": 0.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500002361834}, {"option": "BBAI261211C00004000", "bid": 0.02, "bid_size": 545.0, "ask": 0.05, "ask_size": 1131.0, "iv": 0.9397, "open_interest": 11.0, "volume": 6.0, "delta": 0.1097, "gamma": 0.2318, "vega": 0.0016, "theta": -0.0019, "rho": 0.0003, "theo": 0.0366, "change": -0.005, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:01:03", "percent_change": -9.09091, "prev_day_close": 0.0350000001490116}, {"option": "BBAI261211P00004000", "bid": 0.23, "bid_size": 745.0, "ask": 2.37, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.897, "gamma": 0.2414, "vega": 0.0015, "theta": -0.0018, "rho": -0.0021, "theo": 1.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T15:53:23", "percent_change": 0.0, "prev_day_close": 1.2999999448657}, {"option": "BBAI261211C00004500", "bid": 0.01, "bid_size": 452.0, "ask": 0.04, "ask_size": 1996.0, "iv": 1.038, "open_interest": 14.0, "volume": 13.0, "delta": 0.0752, "gamma": 0.1599, "vega": 0.0012, "theta": -0.0016, "rho": 0.0002, "theo": 0.0253, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:43:24", "percent_change": -40.0, "prev_day_close": 0.0249999994412065}, {"option": "BBAI261211P00004500", "bid": 1.5, "bid_size": 387.0, "ask": 3.5, "ask_size": 17.0, "iv": 3.1132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.1704, "vega": 0.0011, "theta": -0.0015, "rho": -0.002, "theo": 1.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBAI261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.0769, "open_interest": 1.0, "volume": 1.0, "delta": 0.0553, "gamma": 0.1167, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0188, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:54:01", "percent_change": -86.6667, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261211P00005000", "bid": 2.0, "bid_size": 375.0, "ask": 3.7, "ask_size": 17.0, "iv": 2.8679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.1284, "vega": 0.0008, "theta": -0.0012, "rho": -0.0018, "theo": 2.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BBAI261218C00001000", "bid": 1.27, "bid_size": 1170.0, "ask": 2.02, "ask_size": 1157.0, "iv": 2.0378, "open_interest": 124.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0245, "vega": 0.0003, "theta": -0.0001, "rho": 0.0013, "theo": 1.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T09:46:07", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "BBAI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 448.0, "iv": 1.4562, "open_interest": 137.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0246, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T11:56:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BBAI261218C00001500", "bid": 1.06, "bid_size": 1082.0, "ask": 1.16, "ask_size": 1282.0, "iv": 0.8894, "open_interest": 107.0, "volume": 4.0, "delta": 0.9582, "gamma": 0.0998, "vega": 0.0009, "theta": -0.0008, "rho": 0.0018, "theo": 1.1193, "change": 0.065, "open": 1.22, "high": 1.22, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T13:32:28", "percent_change": 5.93607, "prev_day_close": 1.10999995470047}, {"option": "BBAI261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 922.0, "iv": 0.9653, "open_interest": 42.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.1002, "vega": 0.0009, "theta": -0.0009, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:25:48", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261218C00002000", "bid": 0.61, "bid_size": 2020.0, "ask": 0.73, "ask_size": 2198.0, "iv": 0.8303, "open_interest": 2502.0, "volume": 15.0, "delta": 0.8564, "gamma": 0.3046, "vega": 0.0021, "theta": -0.0018, "rho": 0.002, "theo": 0.6671, "change": 0.0, "open": 0.74, "high": 0.75, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T15:12:02", "percent_change": -1.05185e-06, "prev_day_close": 0.6700000166893}, {"option": "BBAI261218P00002000", "bid": 0.04, "bid_size": 2201.0, "ask": 0.07, "ask_size": 1962.0, "iv": 0.7714, "open_interest": 2184.0, "volume": 3.0, "delta": -0.1468, "gamma": 0.3065, "vega": 0.0021, "theta": -0.0019, "rho": -0.0005, "theo": 0.0643, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:41:08", "percent_change": -8.69234e-07, "prev_day_close": 0.0499999988824129}, {"option": "BBAI261218C00002500", "bid": 0.3, "bid_size": 1090.0, "ask": 0.34, "ask_size": 1278.0, "iv": 0.735, "open_interest": 1972.0, "volume": 75.0, "delta": 0.6164, "gamma": 0.5767, "vega": 0.0035, "theta": -0.0027, "rho": 0.0017, "theo": 0.315, "change": -0.015, "open": 0.34, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:59:53", "percent_change": -4.7619, "prev_day_close": 0.320000007748604}, {"option": "BBAI261218P00002500", "bid": 0.2, "bid_size": 994.0, "ask": 0.24, "ask_size": 1737.0, "iv": 0.7484, "open_interest": 250.0, "volume": 83.0, "delta": -0.3891, "gamma": 0.5833, "vega": 0.0035, "theta": -0.0028, "rho": -0.0013, "theo": 0.2103, "change": -0.005, "open": 0.18, "high": 0.22, "low": 0.18, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:41:35", "percent_change": -2.22222, "prev_day_close": 0.219999998807907}, {"option": "BBAI261218C00003000", "bid": 0.13, "bid_size": 990.0, "ask": 0.16, "ask_size": 1387.0, "iv": 0.7658, "open_interest": 10970.0, "volume": 1863.0, "delta": 0.3496, "gamma": 0.5357, "vega": 0.0034, "theta": -0.0028, "rho": 0.001, "theo": 0.1397, "change": -0.01, "open": 0.16, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:57:05", "percent_change": -7.14286, "prev_day_close": 0.144999995827675}, {"option": "BBAI261218P00003000", "bid": 0.53, "bid_size": 189.0, "ask": 0.56, "ask_size": 766.0, "iv": 0.7807, "open_interest": 4654.0, "volume": 146.0, "delta": -0.6599, "gamma": 0.5474, "vega": 0.0034, "theta": -0.0028, "rho": -0.0021, "theo": 0.5347, "change": -0.035, "open": 0.48, "high": 0.53, "low": 0.45, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T14:31:35", "percent_change": -6.19469, "prev_day_close": 0.53999999165535}, {"option": "BBAI261218C00003500", "bid": 0.05, "bid_size": 54.0, "ask": 0.08, "ask_size": 220.0, "iv": 0.8371, "open_interest": 781.0, "volume": 240.0, "delta": 0.2018, "gamma": 0.3652, "vega": 0.0026, "theta": -0.0023, "rho": 0.0006, "theo": 0.0745, "change": -0.01, "open": 0.07, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:57:29", "percent_change": -14.2857, "prev_day_close": 0.0749999992549419}, {"option": "BBAI261218P00003500", "bid": 0.7, "bid_size": 2359.0, "ask": 1.02, "ask_size": 88.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.811, "gamma": 0.3788, "vega": 0.0025, "theta": -0.0023, "rho": -0.0023, "theo": 0.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-26T11:27:05", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "BBAI261218C00004000", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 391.0, "iv": 0.9143, "open_interest": 13997.0, "volume": 241.0, "delta": 0.1299, "gamma": 0.2471, "vega": 0.0019, "theta": -0.0019, "rho": 0.0004, "theo": 0.0471, "change": 0.005, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:53:05", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "BBAI261218P00004000", "bid": 1.36, "bid_size": 2269.0, "ask": 1.48, "ask_size": 479.0, "iv": 0.7428, "open_interest": 1646.0, "volume": 18.0, "delta": -0.8853, "gamma": 0.2615, "vega": 0.0018, "theta": -0.0018, "rho": -0.0023, "theo": 1.4439, "change": 0.005, "open": 1.41, "high": 1.47, "low": 1.33, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T15:32:03", "percent_change": 0.341299, "prev_day_close": 1.4200000166893}, {"option": "BBAI261218C00004500", "bid": 0.02, "bid_size": 309.0, "ask": 0.04, "ask_size": 1303.0, "iv": 0.9864, "open_interest": 245.0, "volume": 7.0, "delta": 0.0914, "gamma": 0.1759, "vega": 0.0015, "theta": -0.0016, "rho": 0.0003, "theo": 0.0333, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:07:31", "percent_change": 14.2857, "prev_day_close": 0.0299999993294477}, {"option": "BBAI261218P00004500", "bid": 1.66, "bid_size": 354.0, "ask": 2.18, "ask_size": 160.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.1908, "vega": 0.0013, "theta": -0.0014, "rho": -0.0021, "theo": 1.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "BBAI261218C00005000", "bid": 0.02, "bid_size": 10.0, "ask": 0.03, "ask_size": 629.0, "iv": 1.0824, "open_interest": 8582.0, "volume": 126.0, "delta": 0.0687, "gamma": 0.1317, "vega": 0.0012, "theta": -0.0014, "rho": 0.0002, "theo": 0.0253, "change": 0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:05:27", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "BBAI261218P00005000", "bid": 2.36, "bid_size": 1893.0, "ask": 2.47, "ask_size": 1037.0, "iv": 0.9159, "open_interest": 1367.0, "volume": 5.0, "delta": -0.9497, "gamma": 0.1473, "vega": 0.0009, "theta": -0.0012, "rho": -0.0018, "theo": 2.4241, "change": -0.11, "open": 2.42, "high": 2.42, "low": 2.29, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-02T11:55:29", "percent_change": -4.4898, "prev_day_close": 2.4099999666214}, {"option": "BBAI261218C00006000", "bid": 0.01, "bid_size": 15.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.194, "open_interest": 4635.0, "volume": 34.0, "delta": 0.0443, "gamma": 0.083, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0167, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:31:55", "percent_change": -60.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261218P00006000", "bid": 3.25, "bid_size": 3124.0, "ask": 3.5, "ask_size": 1330.0, "iv": 0.0, "open_interest": 1474.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.096, "vega": 0.0005, "theta": -0.0007, "rho": -0.0013, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-26T14:35:55", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BBAI261218C00007000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 11.0, "iv": 1.3627, "open_interest": 5446.0, "volume": 60.0, "delta": 0.0319, "gamma": 0.0582, "vega": 0.0006, "theta": -0.0009, "rho": 0.0001, "theo": 0.0124, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:36:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261218P00007000", "bid": 3.15, "bid_size": 338.0, "ask": 5.65, "ask_size": 325.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0737, "vega": 0.0002, "theta": -0.0001, "rho": -0.0007, "theo": 4.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-12T14:33:33", "percent_change": 0.0, "prev_day_close": 4.30999994277954}, {"option": "BBAI261218C00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 7.0, "iv": 1.5042, "open_interest": 4207.0, "volume": 2.0, "delta": 0.0246, "gamma": 0.0439, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0098, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:29:09", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI261218P00008000", "bid": 4.15, "bid_size": 325.0, "ask": 6.65, "ask_size": 325.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0232, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-17T10:04:15", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BBAI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.5102, "open_interest": 1641.0, "volume": 1.0, "delta": 0.0168, "gamma": 0.0285, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0069, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:11:45", "percent_change": -33.3333, "prev_day_close": 0.00499999988824129}, {"option": "BBAI261218P00010000", "bid": 7.1, "bid_size": 182.0, "ask": 7.75, "ask_size": 209.0, "iv": 1.9606, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-08-07T15:57:12", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "BBAI270115C00000500", "bid": 2.01, "bid_size": 2529.0, "ask": 2.22, "ask_size": 1871.0, "iv": 2.0813, "open_interest": 1335.0, "volume": 89.0, "delta": 0.9979, "gamma": 0.0041, "vega": 0.0001, "theta": 0.0, "rho": 0.001, "theo": 2.1013, "change": 0.02, "open": 2.15, "high": 2.16, "low": 2.08, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T15:31:28", "percent_change": 0.956936, "prev_day_close": 2.09500002861023}, {"option": "BBAI270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2221.0, "iv": 2.0807, "open_interest": 2690.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T10:58:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI270115C00001000", "bid": 0.45, "bid_size": 3475.0, "ask": 1.8, "ask_size": 2083.0, "iv": 0.0, "open_interest": 1361.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0283, "vega": 0.0004, "theta": -0.0001, "rho": 0.002, "theo": 1.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T13:52:31", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BBAI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 40.0, "iv": 1.0316, "open_interest": 1882.0, "volume": 20.0, "delta": -0.0144, "gamma": 0.0284, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:28:11", "percent_change": 2.23517e-06, "prev_day_close": 0.00499999988824129}, {"option": "BBAI270115C00001500", "bid": 1.07, "bid_size": 2709.0, "ask": 1.2, "ask_size": 2566.0, "iv": 0.8628, "open_interest": 943.0, "volume": 16.0, "delta": 0.9447, "gamma": 0.1079, "vega": 0.0013, "theta": -0.0006, "rho": 0.0028, "theo": 1.1378, "change": 0.085, "open": 1.18, "high": 1.25, "low": 1.18, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:43:52", "percent_change": 7.62332, "prev_day_close": 1.14000004529953}, {"option": "BBAI270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1906.0, "iv": 0.8159, "open_interest": 5364.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.1085, "vega": 0.0013, "theta": -0.0008, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:26:42", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BBAI270115C00002000", "bid": 0.65, "bid_size": 3106.0, "ask": 0.72, "ask_size": 660.0, "iv": 0.6767, "open_interest": 7355.0, "volume": 128.0, "delta": 0.833, "gamma": 0.2843, "vega": 0.0029, "theta": -0.0014, "rho": 0.0031, "theo": 0.7059, "change": 0.015, "open": 0.69, "high": 0.84, "low": 0.67, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:57:23", "percent_change": 2.22222, "prev_day_close": 0.700000017881394}, {"option": "BBAI270115P00002000", "bid": 0.07, "bid_size": 1680.0, "ask": 0.1, "ask_size": 1061.0, "iv": 0.727, "open_interest": 8225.0, "volume": 27.0, "delta": -0.1679, "gamma": 0.2864, "vega": 0.0029, "theta": -0.0015, "rho": -0.001, "theo": 0.0917, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:21:50", "percent_change": -20.0, "prev_day_close": 0.080000001937151}, {"option": "BBAI270115C00002500", "bid": 0.36, "bid_size": 1026.0, "ask": 0.39, "ask_size": 154.0, "iv": 0.6983, "open_interest": 8691.0, "volume": 424.0, "delta": 0.6212, "gamma": 0.4641, "vega": 0.0044, "theta": -0.0021, "rho": 0.0026, "theo": 0.3801, "change": 0.02, "open": 0.4, "high": 0.48, "low": 0.38, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:16:23", "percent_change": 5.4054, "prev_day_close": 0.38000001013279}, {"option": "BBAI270115P00002500", "bid": 0.24, "bid_size": 2344.0, "ask": 0.3, "ask_size": 1755.0, "iv": 0.7154, "open_interest": 3879.0, "volume": 275.0, "delta": -0.3821, "gamma": 0.4703, "vega": 0.0045, "theta": -0.0021, "rho": -0.0022, "theo": 0.2624, "change": -0.01, "open": 0.27, "high": 0.28, "low": 0.21, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:03:16", "percent_change": -3.57143, "prev_day_close": 0.274999991059303}, {"option": "BBAI270115C00003000", "bid": 0.2, "bid_size": 5.0, "ask": 0.21, "ask_size": 15.0, "iv": 0.7395, "open_interest": 19052.0, "volume": 1334.0, "delta": 0.4025, "gamma": 0.456, "vega": 0.0045, "theta": -0.0022, "rho": 0.0018, "theo": 0.2023, "change": 0.0, "open": 0.2, "high": 0.27, "low": 0.19, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:59:41", "percent_change": -4.25747e-07, "prev_day_close": 0.21000000089407}, {"option": "BBAI270115P00003000", "bid": 0.57, "bid_size": 1208.0, "ask": 0.62, "ask_size": 1851.0, "iv": 0.7498, "open_interest": 5583.0, "volume": 45.0, "delta": -0.6049, "gamma": 0.4665, "vega": 0.0045, "theta": -0.0022, "rho": -0.0033, "theo": 0.5829, "change": -0.01, "open": 0.57, "high": 0.6, "low": 0.51, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:49:15", "percent_change": -1.63934, "prev_day_close": 0.594999998807907}, {"option": "BBAI270115C00003500", "bid": 0.11, "bid_size": 25.0, "ask": 0.14, "ask_size": 1728.0, "iv": 0.7922, "open_interest": 23210.0, "volume": 116.0, "delta": 0.2618, "gamma": 0.3543, "vega": 0.0038, "theta": -0.002, "rho": 0.0012, "theo": 0.1208, "change": 0.005, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:10:58", "percent_change": 4.34783, "prev_day_close": 0.125}, {"option": "BBAI270115P00003500", "bid": 0.98, "bid_size": 947.0, "ask": 1.03, "ask_size": 1096.0, "iv": 0.7929, "open_interest": 6083.0, "volume": 3.0, "delta": -0.7492, "gamma": 0.3677, "vega": 0.0037, "theta": -0.002, "rho": -0.0038, "theo": 1.0009, "change": -0.04, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T14:12:12", "percent_change": -3.88349, "prev_day_close": 1.00499999523163}, {"option": "BBAI270115C00004000", "bid": 0.06, "bid_size": 66.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.8089, "open_interest": 15226.0, "volume": 44.0, "delta": 0.1818, "gamma": 0.2649, "vega": 0.0031, "theta": -0.0017, "rho": 0.0008, "theo": 0.0813, "change": -0.005, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:44:36", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "BBAI270115P00004000", "bid": 1.41, "bid_size": 1830.0, "ask": 1.5, "ask_size": 704.0, "iv": 0.8246, "open_interest": 9335.0, "volume": 3.0, "delta": -0.8322, "gamma": 0.2801, "vega": 0.0029, "theta": -0.0017, "rho": -0.004, "theo": 1.4613, "change": 0.005, "open": 1.45, "high": 1.48, "low": 1.43, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T15:47:52", "percent_change": 0.338981, "prev_day_close": 1.4549999833107}, {"option": "BBAI270115C00004500", "bid": 0.04, "bid_size": 267.0, "ask": 0.06, "ask_size": 505.0, "iv": 0.8694, "open_interest": 12116.0, "volume": 45.0, "delta": 0.1346, "gamma": 0.2022, "vega": 0.0025, "theta": -0.0015, "rho": 0.0006, "theo": 0.0596, "change": 0.0, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:59:14", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "BBAI270115P00004500", "bid": 1.81, "bid_size": 3573.0, "ask": 1.98, "ask_size": 730.0, "iv": 0.0, "open_interest": 5262.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.2185, "vega": 0.0023, "theta": -0.0014, "rho": -0.0039, "theo": 1.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-30T11:58:44", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "BBAI270115C00005000", "bid": 0.04, "bid_size": 50.0, "ask": 0.05, "ask_size": 954.0, "iv": 0.9601, "open_interest": 39521.0, "volume": 318.0, "delta": 0.1047, "gamma": 0.1592, "vega": 0.0021, "theta": -0.0014, "rho": 0.0005, "theo": 0.0464, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:59:27", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "BBAI270115P00005000", "bid": 2.25, "bid_size": 4021.0, "ask": 2.49, "ask_size": 1246.0, "iv": 0.0, "open_interest": 13200.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.1758, "vega": 0.0018, "theta": -0.0012, "rho": -0.0036, "theo": 2.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T14:26:26", "percent_change": 0.0, "prev_day_close": 2.35500001907349}, {"option": "BBAI270115C00005500", "bid": 0.02, "bid_size": 425.0, "ask": 0.05, "ask_size": 1829.0, "iv": 1.0039, "open_interest": 21607.0, "volume": 72.0, "delta": 0.0847, "gamma": 0.129, "vega": 0.0018, "theta": -0.0012, "rho": 0.0004, "theo": 0.0377, "change": 0.0, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:36:53", "percent_change": -9.31323e-08, "prev_day_close": 0.0350000001490116}, {"option": "BBAI270115P00005500", "bid": 2.87, "bid_size": 1733.0, "ask": 2.97, "ask_size": 1080.0, "iv": 1.0259, "open_interest": 15379.0, "volume": 26.0, "delta": -0.9364, "gamma": 0.1473, "vega": 0.0014, "theta": -0.0011, "rho": -0.0033, "theo": 2.9191, "change": -0.1, "open": 2.85, "high": 2.88, "low": 2.85, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T15:24:34", "percent_change": -3.35571, "prev_day_close": 2.91499996185303}, {"option": "BBAI270115C00007000", "bid": 0.01, "bid_size": 48.0, "ask": 0.03, "ask_size": 629.0, "iv": 1.1194, "open_interest": 36829.0, "volume": 83.0, "delta": 0.0524, "gamma": 0.0786, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0238, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:32:12", "percent_change": -20.0, "prev_day_close": 0.0199999995529652}, {"option": "BBAI270115P00007000", "bid": 4.35, "bid_size": 1509.0, "ask": 4.5, "ask_size": 1210.0, "iv": 1.3181, "open_interest": 9722.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.1014, "vega": 0.0006, "theta": -0.0009, "rho": -0.0019, "theo": 4.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-10-30T09:32:17", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "BBAI270115C00008000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 300.0, "iv": 1.2342, "open_interest": 4035.0, "volume": 24.0, "delta": 0.0414, "gamma": 0.0611, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0191, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:01:58", "percent_change": -20.0, "prev_day_close": 0.0199999995529652}, {"option": "BBAI270115P00008000", "bid": 4.95, "bid_size": 575.0, "ask": 5.85, "ask_size": 519.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0793, "vega": 0.0003, "theta": -0.0004, "rho": -0.001, "theo": 5.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-08-05T11:52:55", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BBAI270115C00010000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 242.0, "iv": 1.3618, "open_interest": 69837.0, "volume": 59.0, "delta": 0.029, "gamma": 0.0414, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0137, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:18:22", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI270115P00010000", "bid": 7.35, "bid_size": 1466.0, "ask": 7.5, "ask_size": 1209.0, "iv": 1.6904, "open_interest": 3740.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0045, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-10-30T15:44:11", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BBAI270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4276, "open_interest": 17071.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.031, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:09:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BBAI270115P00012000", "bid": 7.75, "bid_size": 781.0, "ask": 10.85, "ask_size": 724.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-01T15:59:05", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BBAI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.4725, "open_interest": 10211.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0225, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:33:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BBAI270115P00015000", "bid": 11.2, "bid_size": 775.0, "ask": 13.65, "ask_size": 720.0, "iv": 2.1068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-08T11:47:05", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BBAI270115C00017000", "bid": 0.01, "bid_size": 89.0, "ask": 0.02, "ask_size": 23.0, "iv": 1.7647, "open_interest": 27906.0, "volume": 3.0, "delta": 0.0144, "gamma": 0.019, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0073, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:09:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BBAI270115P00017000", "bid": 13.2, "bid_size": 775.0, "ask": 15.55, "ask_size": 708.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 14.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-09-28T11:52:10", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "BBAI270319C00001000", "bid": 1.55, "bid_size": 1089.0, "ask": 1.72, "ask_size": 1236.0, "iv": 0.9882, "open_interest": 124.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0347, "vega": 0.0008, "theta": -0.0001, "rho": 0.0035, "theo": 1.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-10-30T14:07:38", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "BBAI270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1031.0, "iv": 0.9741, "open_interest": 26.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0349, "vega": 0.0008, "theta": -0.0002, "rho": -0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI270319C00001500", "bid": 1.04, "bid_size": 657.0, "ask": 1.45, "ask_size": 491.0, "iv": 1.0362, "open_interest": 35.0, "volume": 5.0, "delta": 0.9227, "gamma": 0.1189, "vega": 0.0024, "theta": -0.0006, "rho": 0.0046, "theo": 1.1801, "change": 0.06, "open": 1.15, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:09:25", "percent_change": 5.26315, "prev_day_close": 1.24500000476837}, {"option": "BBAI270319P00001500", "bid": 0.04, "bid_size": 103.0, "ask": 0.26, "ask_size": 5016.0, "iv": 1.1207, "open_interest": 12.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.12, "vega": 0.0024, "theta": -0.0007, "rho": -0.0009, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T09:47:07", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BBAI270319C00002000", "bid": 0.77, "bid_size": 601.0, "ask": 0.87, "ask_size": 2295.0, "iv": 0.7902, "open_interest": 1204.0, "volume": 23.0, "delta": 0.8004, "gamma": 0.2351, "vega": 0.0045, "theta": -0.0012, "rho": 0.0048, "theo": 0.8062, "change": 0.06, "open": 0.81, "high": 0.93, "low": 0.81, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T13:44:25", "percent_change": 7.69231, "prev_day_close": 0.819999992847443}, {"option": "BBAI270319P00002000", "bid": 0.16, "bid_size": 2129.0, "ask": 0.22, "ask_size": 2886.0, "iv": 0.7888, "open_interest": 731.0, "volume": 5.0, "delta": -0.2062, "gamma": 0.2386, "vega": 0.0045, "theta": -0.0012, "rho": -0.0023, "theo": 0.1767, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T12:27:19", "percent_change": -13.5135, "prev_day_close": 0.174999997019768}, {"option": "BBAI270319C00002500", "bid": 0.5, "bid_size": 2537.0, "ask": 0.58, "ask_size": 2193.0, "iv": 0.763, "open_interest": 448.0, "volume": 14.0, "delta": 0.6407, "gamma": 0.3157, "vega": 0.006, "theta": -0.0016, "rho": 0.0042, "theo": 0.5321, "change": 0.085, "open": 0.61, "high": 0.63, "low": 0.58, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T13:58:04", "percent_change": 16.1905, "prev_day_close": 0.53999999165535}, {"option": "BBAI270319P00002500", "bid": 0.36, "bid_size": 1536.0, "ask": 0.45, "ask_size": 1193.0, "iv": 0.7638, "open_interest": 202.0, "volume": 2.0, "delta": -0.369, "gamma": 0.3233, "vega": 0.006, "theta": -0.0016, "rho": -0.0041, "theo": 0.3966, "change": -0.115, "open": 0.37, "high": 0.37, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T10:43:23", "percent_change": -27.0588, "prev_day_close": 0.390000000596046}, {"option": "BBAI270319C00003000", "bid": 0.34, "bid_size": 10.0, "ask": 0.37, "ask_size": 325.0, "iv": 0.7631, "open_interest": 10686.0, "volume": 130.0, "delta": 0.488, "gamma": 0.3315, "vega": 0.0063, "theta": -0.0017, "rho": 0.0034, "theo": 0.3522, "change": 0.005, "open": 0.36, "high": 0.41, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:57:31", "percent_change": 1.44928, "prev_day_close": 0.350000008940697}, {"option": "BBAI270319P00003000", "bid": 0.7, "bid_size": 903.0, "ask": 0.76, "ask_size": 1670.0, "iv": 0.7862, "open_interest": 1056.0, "volume": 1.0, "delta": -0.5262, "gamma": 0.3438, "vega": 0.0063, "theta": -0.0018, "rho": -0.0057, "theo": 0.7127, "change": -0.095, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:38:28", "percent_change": -12.7517, "prev_day_close": 0.705000013113022}, {"option": "BBAI270319C00003500", "bid": 0.2, "bid_size": 3619.0, "ask": 0.25, "ask_size": 333.0, "iv": 0.7603, "open_interest": 527.0, "volume": 20.0, "delta": 0.3668, "gamma": 0.3048, "vega": 0.006, "theta": -0.0017, "rho": 0.0026, "theo": 0.2401, "change": 0.01, "open": 0.25, "high": 0.29, "low": 0.22, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:29:22", "percent_change": 4.16667, "prev_day_close": 0.239999994635582}, {"option": "BBAI270319P00003500", "bid": 1.07, "bid_size": 436.0, "ask": 1.15, "ask_size": 881.0, "iv": 0.7971, "open_interest": 163.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.3218, "vega": 0.0058, "theta": -0.0017, "rho": -0.0068, "theo": 1.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T12:18:31", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "BBAI270319C00004000", "bid": 0.14, "bid_size": 1760.0, "ask": 0.17, "ask_size": 50.0, "iv": 0.7807, "open_interest": 5569.0, "volume": 17.0, "delta": 0.2782, "gamma": 0.2636, "vega": 0.0053, "theta": -0.0015, "rho": 0.002, "theo": 0.1702, "change": 0.015, "open": 0.18, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:12:55", "percent_change": 9.09091, "prev_day_close": 0.165000006556511}, {"option": "BBAI270319P00004000", "bid": 1.5, "bid_size": 241.0, "ask": 1.57, "ask_size": 313.0, "iv": 0.8139, "open_interest": 266.0, "volume": 13.0, "delta": -0.747, "gamma": 0.2847, "vega": 0.005, "theta": -0.0015, "rho": -0.0072, "theo": 1.5281, "change": -0.11, "open": 1.49, "high": 1.49, "low": 1.43, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T11:28:40", "percent_change": -7.05128, "prev_day_close": 1.52499997615814}, {"option": "BBAI270319C00004500", "bid": 0.1, "bid_size": 3093.0, "ask": 0.15, "ask_size": 1966.0, "iv": 0.8231, "open_interest": 187.0, "volume": 33.0, "delta": 0.2151, "gamma": 0.2226, "vega": 0.0046, "theta": -0.0014, "rho": 0.0016, "theo": 0.1254, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:16:11", "percent_change": 8.33333, "prev_day_close": 0.125}, {"option": "BBAI270319P00004500", "bid": 1.72, "bid_size": 1136.0, "ask": 2.08, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.2475, "vega": 0.0041, "theta": -0.0013, "rho": -0.0072, "theo": 1.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "BBAI270319C00005000", "bid": 0.08, "bid_size": 987.0, "ask": 0.1, "ask_size": 28.0, "iv": 0.8332, "open_interest": 1326.0, "volume": 21.0, "delta": 0.1699, "gamma": 0.1871, "vega": 0.004, "theta": -0.0012, "rho": 0.0013, "theo": 0.0957, "change": 0.005, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:06:53", "percent_change": 5.26315, "prev_day_close": 0.0949999988079071}, {"option": "BBAI270319P00005000", "bid": 2.34, "bid_size": 1408.0, "ask": 2.59, "ask_size": 1076.0, "iv": 0.8738, "open_interest": 142.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.2147, "vega": 0.0033, "theta": -0.0011, "rho": -0.0066, "theo": 2.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T15:57:47", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "BBAI270319C00006000", "bid": 0.05, "bid_size": 742.0, "ask": 0.08, "ask_size": 1671.0, "iv": 0.9067, "open_interest": 6247.0, "volume": 106.0, "delta": 0.1126, "gamma": 0.1342, "vega": 0.003, "theta": -0.001, "rho": 0.0008, "theo": 0.0606, "change": -0.005, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:26:58", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "BBAI270319P00006000", "bid": 3.25, "bid_size": 2635.0, "ask": 3.5, "ask_size": 1830.0, "iv": 0.0, "open_interest": 1562.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.1698, "vega": 0.0019, "theta": -0.0009, "rho": -0.0049, "theo": 3.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-30T14:41:32", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BBAI270617C00000500", "bid": 1.31, "bid_size": 999.0, "ask": 3.7, "ask_size": 1121.0, "iv": 4.1155, "open_interest": 12.0, "volume": 16.0, "delta": 1.0, "gamma": 0.011, "vega": 0.0005, "theta": 0.0, "rho": 0.0028, "theo": 2.1367, "change": 0.13, "open": 2.18, "high": 2.21, "low": 2.08, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-02T15:31:03", "percent_change": 6.25, "prev_day_close": 2.11000001430511}, {"option": "BBAI270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2098.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0111, "vega": 0.0005, "theta": -0.0001, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BBAI270617C00001000", "bid": 1.39, "bid_size": 1202.0, "ask": 1.97, "ask_size": 1301.0, "iv": 0.8908, "open_interest": 24.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0487, "vega": 0.0019, "theta": 0.0, "rho": 0.0051, "theo": 1.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T11:25:24", "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "BBAI270617P00001000", "bid": 0.01, "bid_size": 1304.0, "ask": 0.06, "ask_size": 1685.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0493, "vega": 0.0019, "theta": -0.0004, "rho": -0.0009, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BBAI270617C00001500", "bid": 1.2, "bid_size": 381.0, "ask": 1.51, "ask_size": 1868.0, "iv": 1.0068, "open_interest": 6.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.1128, "vega": 0.0039, "theta": -0.0005, "rho": 0.0065, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-30T14:33:21", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "BBAI270617P00001500", "bid": 0.09, "bid_size": 1147.0, "ask": 0.14, "ask_size": 352.0, "iv": 0.7987, "open_interest": 3.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.1149, "vega": 0.004, "theta": -0.0007, "rho": -0.0024, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T15:57:44", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "BBAI270617C00002000", "bid": 0.88, "bid_size": 1393.0, "ask": 1.19, "ask_size": 2915.0, "iv": 0.9271, "open_interest": 556.0, "volume": 1.0, "delta": 0.7936, "gamma": 0.1831, "vega": 0.006, "theta": -0.0009, "rho": 0.0069, "theo": 0.9506, "change": 0.13, "open": 1.03, "high": 1.03, "low": 1.03, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T12:10:13", "percent_change": 14.4444, "prev_day_close": 1.03500002622604}, {"option": "BBAI270617P00002000", "bid": 0.27, "bid_size": 42.0, "ask": 0.32, "ask_size": 1925.0, "iv": 0.806, "open_interest": 53.0, "volume": 16.0, "delta": -0.2213, "gamma": 0.188, "vega": 0.0061, "theta": -0.001, "rho": -0.0045, "theo": 0.2842, "change": -0.03, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T14:07:36", "percent_change": -10.3448, "prev_day_close": 0.280000001192093}, {"option": "BBAI270617C00002500", "bid": 0.65, "bid_size": 2081.0, "ask": 0.73, "ask_size": 1719.0, "iv": 0.7593, "open_interest": 1477.0, "volume": 413.0, "delta": 0.6731, "gamma": 0.233, "vega": 0.0075, "theta": -0.0011, "rho": 0.0065, "theo": 0.6988, "change": 0.03, "open": 0.71, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:53:27", "percent_change": 4.47761, "prev_day_close": 0.695000022649765}, {"option": "BBAI270617P00002500", "bid": 0.48, "bid_size": 2883.0, "ask": 0.57, "ask_size": 1589.0, "iv": 0.774, "open_interest": 231.0, "volume": 6.0, "delta": -0.3458, "gamma": 0.2421, "vega": 0.0075, "theta": -0.0012, "rho": -0.0069, "theo": 0.5227, "change": -0.045, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:54:57", "percent_change": -8.25688, "prev_day_close": 0.519999995827675}, {"option": "BBAI270617C00003000", "bid": 0.45, "bid_size": 3874.0, "ask": 0.55, "ask_size": 209.0, "iv": 0.7465, "open_interest": 362.0, "volume": 123.0, "delta": 0.5582, "gamma": 0.2527, "vega": 0.0081, "theta": -0.0013, "rho": 0.0058, "theo": 0.5208, "change": 0.0, "open": 0.6, "high": 0.6, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T15:31:30", "percent_change": -1.05185e-06, "prev_day_close": 0.520000010728836}, {"option": "BBAI270617P00003000", "bid": 0.79, "bid_size": 1485.0, "ask": 0.9, "ask_size": 616.0, "iv": 0.7812, "open_interest": 27.0, "volume": 0.0, "delta": -0.466, "gamma": 0.2666, "vega": 0.0081, "theta": -0.0013, "rho": -0.0091, "theo": 0.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T12:50:24", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "BBAI270617C00003500", "bid": 0.36, "bid_size": 1395.0, "ask": 0.45, "ask_size": 2699.0, "iv": 0.791, "open_interest": 109.0, "volume": 12.0, "delta": 0.4614, "gamma": 0.2495, "vega": 0.0082, "theta": -0.0013, "rho": 0.0049, "theo": 0.3987, "change": 0.06, "open": 0.47, "high": 0.47, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:20:00", "percent_change": 15.3846, "prev_day_close": 0.405000001192093}, {"option": "BBAI270617P00003500", "bid": 1.16, "bid_size": 1359.0, "ask": 1.27, "ask_size": 572.0, "iv": 0.7889, "open_interest": 5.0, "volume": 0.0, "delta": -0.569, "gamma": 0.2683, "vega": 0.008, "theta": -0.0013, "rho": -0.0107, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-26T10:36:02", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "BBAI270617C00004000", "bid": 0.27, "bid_size": 1897.0, "ask": 0.34, "ask_size": 1209.0, "iv": 0.7875, "open_interest": 175.0, "volume": 52.0, "delta": 0.3845, "gamma": 0.2344, "vega": 0.0078, "theta": -0.0013, "rho": 0.0042, "theo": 0.3146, "change": 0.04, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:52:22", "percent_change": 12.9032, "prev_day_close": 0.314999997615814}, {"option": "BBAI270617P00004000", "bid": 1.58, "bid_size": 927.0, "ask": 1.68, "ask_size": 685.0, "iv": 0.8084, "open_interest": 24.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.258, "vega": 0.0074, "theta": -0.0012, "rho": -0.0117, "theo": 1.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-10-21T12:38:12", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "BBAI270617C00004500", "bid": 0.2, "bid_size": 2249.0, "ask": 0.3, "ask_size": 2307.0, "iv": 0.811, "open_interest": 32.0, "volume": 1.0, "delta": 0.3248, "gamma": 0.2153, "vega": 0.0074, "theta": -0.0013, "rho": 0.0036, "theo": 0.2556, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T13:14:27", "percent_change": 4.0, "prev_day_close": 0.265000008046627}, {"option": "BBAI270617P00004500", "bid": 2.02, "bid_size": 433.0, "ask": 2.11, "ask_size": 279.0, "iv": 0.8212, "open_interest": 4.0, "volume": 4.0, "delta": -0.7186, "gamma": 0.2431, "vega": 0.0068, "theta": -0.0011, "rho": -0.0122, "theo": 2.0632, "change": -0.165, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T10:48:53", "percent_change": -7.8759, "prev_day_close": 2.05999994277954}, {"option": "BBAI270617C00005000", "bid": 0.16, "bid_size": 3264.0, "ask": 0.23, "ask_size": 1594.0, "iv": 0.8115, "open_interest": 1655.0, "volume": 18.0, "delta": 0.2784, "gamma": 0.1959, "vega": 0.0069, "theta": -0.0012, "rho": 0.0031, "theo": 0.2129, "change": -0.01, "open": 0.22, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:04:43", "percent_change": -4.76191, "prev_day_close": 0.214999996125698}, {"option": "BBAI270617P00005000", "bid": 2.47, "bid_size": 172.0, "ask": 2.57, "ask_size": 82.0, "iv": 0.8372, "open_interest": 17.0, "volume": 1.0, "delta": -0.7715, "gamma": 0.2278, "vega": 0.006, "theta": -0.001, "rho": -0.0123, "theo": 2.5204, "change": -0.095, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T11:55:29", "percent_change": -3.74753, "prev_day_close": 2.51999998092651}, {"option": "BBAI280121C00000500", "bid": 0.25, "bid_size": 1608.0, "ask": 5.0, "ask_size": 1706.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0153, "vega": 0.0012, "theta": 0.0, "rho": 0.0049, "theo": 2.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T12:59:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBAI280121P00000500", "bid": 0.01, "bid_size": 50.0, "ask": 0.23, "ask_size": 5624.0, "iv": 1.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0001, "rho": -0.0008, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BBAI280121C00001000", "bid": 1.69, "bid_size": 1722.0, "ask": 1.8, "ask_size": 580.0, "iv": 0.848, "open_interest": 3461.0, "volume": 10.0, "delta": 0.936, "gamma": 0.0493, "vega": 0.0036, "theta": -0.0001, "rho": 0.0082, "theo": 1.7532, "change": -0.01, "open": 1.74, "high": 1.87, "low": 1.67, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T14:52:48", "percent_change": -0.578036, "prev_day_close": 1.75499999523163}, {"option": "BBAI280121P00001000", "bid": 0.1, "bid_size": 4.0, "ask": 0.18, "ask_size": 2265.0, "iv": 0.9598, "open_interest": 3071.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0505, "vega": 0.0036, "theta": -0.0003, "rho": -0.003, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:13:15", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "BBAI280121C00001500", "bid": 1.37, "bid_size": 777.0, "ask": 1.58, "ask_size": 1896.0, "iv": 0.9048, "open_interest": 97.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0896, "vega": 0.0061, "theta": -0.0004, "rho": 0.0101, "theo": 1.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-27T09:47:59", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBAI280121P00001500", "bid": 0.22, "bid_size": 752.0, "ask": 0.4, "ask_size": 5028.0, "iv": 0.9137, "open_interest": 54.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0928, "vega": 0.0062, "theta": -0.0006, "rho": -0.0062, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T11:00:33", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "BBAI280121C00002000", "bid": 1.15, "bid_size": 2.0, "ask": 1.32, "ask_size": 2809.0, "iv": 0.8894, "open_interest": 4606.0, "volume": 123.0, "delta": 0.7887, "gamma": 0.1244, "vega": 0.0083, "theta": -0.0006, "rho": 0.0107, "theo": 1.1652, "change": 0.0, "open": 1.17, "high": 1.3, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:40:35", "percent_change": -3.10981e-06, "prev_day_close": 1.16499996185303}, {"option": "BBAI280121P00002000", "bid": 0.46, "bid_size": 63.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.8153, "open_interest": 1669.0, "volume": 5.0, "delta": -0.2166, "gamma": 0.1306, "vega": 0.0084, "theta": -0.0007, "rho": -0.0101, "theo": 0.4712, "change": 0.0, "open": 0.48, "high": 0.48, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T11:50:39", "percent_change": 2.53637e-07, "prev_day_close": 0.469999998807907}, {"option": "BBAI280121C00002500", "bid": 0.94, "bid_size": 519.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.8048, "open_interest": 454.0, "volume": 25.0, "delta": 0.7092, "gamma": 0.1484, "vega": 0.0098, "theta": -0.0008, "rho": 0.0106, "theo": 0.9646, "change": 0.015, "open": 0.98, "high": 1.09, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T15:40:55", "percent_change": 1.57068, "prev_day_close": 0.969999998807907}, {"option": "BBAI280121P00002500", "bid": 0.74, "bid_size": 50.0, "ask": 0.78, "ask_size": 23.0, "iv": 0.8089, "open_interest": 20.0, "volume": 31.0, "delta": -0.3008, "gamma": 0.1584, "vega": 0.0099, "theta": -0.0008, "rho": -0.0139, "theo": 0.7505, "change": -0.02, "open": 0.74, "high": 0.75, "low": 0.74, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:25:04", "percent_change": -2.5974, "prev_day_close": 0.765000015497208}, {"option": "BBAI280121C00003000", "bid": 0.78, "bid_size": 765.0, "ask": 0.84, "ask_size": 7.0, "iv": 0.8003, "open_interest": 15752.0, "volume": 211.0, "delta": 0.6361, "gamma": 0.1621, "vega": 0.0107, "theta": -0.0009, "rho": 0.0102, "theo": 0.8116, "change": -0.005, "open": 0.83, "high": 0.92, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:30:42", "percent_change": -0.613497, "prev_day_close": 0.814999997615814}, {"option": "BBAI280121P00003000", "bid": 1.05, "bid_size": 133.0, "ask": 1.11, "ask_size": 22.0, "iv": 0.797, "open_interest": 6026.0, "volume": 90.0, "delta": -0.3795, "gamma": 0.1763, "vega": 0.0108, "theta": -0.0009, "rho": -0.0175, "theo": 1.0802, "change": -0.045, "open": 1.07, "high": 1.07, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T10:35:02", "percent_change": -4.0724, "prev_day_close": 1.07499998807907}, {"option": "BBAI280121C00003500", "bid": 0.58, "bid_size": 4771.0, "ask": 0.74, "ask_size": 134.0, "iv": 0.7778, "open_interest": 60.0, "volume": 2.0, "delta": 0.5719, "gamma": 0.1679, "vega": 0.0112, "theta": -0.0009, "rho": 0.0096, "theo": 0.6946, "change": 0.095, "open": 0.72, "high": 0.79, "low": 0.72, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T10:47:19", "percent_change": 13.6691, "prev_day_close": 0.705000013113022}, {"option": "BBAI280121P00003500", "bid": 1.33, "bid_size": 3018.0, "ask": 1.48, "ask_size": 14.0, "iv": 0.7697, "open_interest": 22.0, "volume": 2.0, "delta": -0.4499, "gamma": 0.1866, "vega": 0.0112, "theta": -0.001, "rho": -0.0205, "theo": 1.4485, "change": -0.055, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T10:50:54", "percent_change": -3.75426, "prev_day_close": 1.40000003576279}, {"option": "BBAI280121C00004000", "bid": 0.57, "bid_size": 235.0, "ask": 0.64, "ask_size": 74.0, "iv": 0.814, "open_interest": 14821.0, "volume": 81.0, "delta": 0.517, "gamma": 0.1686, "vega": 0.0114, "theta": -0.001, "rho": 0.0089, "theo": 0.604, "change": 0.005, "open": 0.65, "high": 0.66, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T15:37:42", "percent_change": 0.826448, "prev_day_close": 0.614999979734421}, {"option": "BBAI280121P00004000", "bid": 1.76, "bid_size": 2628.0, "ask": 1.87, "ask_size": 37.0, "iv": 0.7902, "open_interest": 3106.0, "volume": 2.0, "delta": -0.5116, "gamma": 0.1917, "vega": 0.0112, "theta": -0.001, "rho": -0.0229, "theo": 1.8454, "change": 0.0, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T14:14:15", "percent_change": 1.93312e-06, "prev_day_close": 1.81499999761581}, {"option": "BBAI280121C00004500", "bid": 0.5, "bid_size": 622.0, "ask": 0.57, "ask_size": 127.0, "iv": 0.8296, "open_interest": 129.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.1662, "vega": 0.0114, "theta": -0.001, "rho": 0.0083, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T12:07:38", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "BBAI280121P00004500", "bid": 2.13, "bid_size": 2693.0, "ask": 2.29, "ask_size": 53.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.1939, "vega": 0.011, "theta": -0.001, "rho": -0.0248, "theo": 2.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22000002861023}, {"option": "BBAI280121C00005000", "bid": 0.47, "bid_size": 1.0, "ask": 0.48, "ask_size": 2.0, "iv": 0.8374, "open_interest": 19252.0, "volume": 426.0, "delta": 0.4305, "gamma": 0.162, "vega": 0.0112, "theta": -0.001, "rho": 0.0077, "theo": 0.4757, "change": 0.005, "open": 0.49, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T14:54:34", "percent_change": 1.05263, "prev_day_close": 0.474999994039536}, {"option": "BBAI280121P00005000", "bid": 2.57, "bid_size": 3300.0, "ask": 2.71, "ask_size": 28.0, "iv": 0.7818, "open_interest": 5509.0, "volume": 20.0, "delta": -0.6127, "gamma": 0.194, "vega": 0.0106, "theta": -0.0009, "rho": -0.0259, "theo": 2.6982, "change": -0.065, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T12:57:39", "percent_change": -2.41188, "prev_day_close": 2.64999997615814}, {"option": "BBAI280121C00007000", "bid": 0.27, "bid_size": 2541.0, "ask": 0.35, "ask_size": 66.0, "iv": 0.857, "open_interest": 10200.0, "volume": 86.0, "delta": 0.3203, "gamma": 0.1404, "vega": 0.0102, "theta": -0.001, "rho": 0.006, "theo": 0.3322, "change": 0.01, "open": 0.32, "high": 0.36, "low": 0.32, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:53:09", "percent_change": 3.125, "prev_day_close": 0.329999998211861}, {"option": "BBAI280121P00007000", "bid": 4.4, "bid_size": 2603.0, "ask": 4.55, "ask_size": 63.0, "iv": 0.7998, "open_interest": 2674.0, "volume": 19.0, "delta": -0.7529, "gamma": 0.1898, "vega": 0.0084, "theta": -0.0008, "rho": -0.0267, "theo": 4.5343, "change": -0.075, "open": 4.52, "high": 4.52, "low": 4.45, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T12:59:17", "percent_change": -1.65746, "prev_day_close": 4.47499990463257}, {"option": "BBAI280121C00010000", "bid": 0.22, "bid_size": 4.0, "ask": 0.25, "ask_size": 95.0, "iv": 0.936, "open_interest": 25135.0, "volume": 139.0, "delta": 0.2327, "gamma": 0.113, "vega": 0.0087, "theta": -0.0009, "rho": 0.0044, "theo": 0.2305, "change": 0.035, "open": 0.23, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:53:38", "percent_change": 16.2791, "prev_day_close": 0.234999999403954}, {"option": "BBAI280121P00010000", "bid": 7.4, "bid_size": 92.0, "ask": 7.5, "ask_size": 673.0, "iv": 0.967, "open_interest": 282.0, "volume": 13.0, "delta": -0.8866, "gamma": 0.1844, "vega": 0.0043, "theta": -0.0006, "rho": -0.0177, "theo": 7.4334, "change": -0.04, "open": 7.45, "high": 7.45, "low": 7.4, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-02T14:36:03", "percent_change": -0.536913, "prev_day_close": 7.45000004768372}, {"option": "BBAI280121C00012000", "bid": 0.16, "bid_size": 181.0, "ask": 0.23, "ask_size": 2343.0, "iv": 0.9619, "open_interest": 5354.0, "volume": 1.0, "delta": 0.1981, "gamma": 0.0998, "vega": 0.0079, "theta": -0.0008, "rho": 0.0038, "theo": 0.1929, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:13:05", "percent_change": -7.69231, "prev_day_close": 0.200000002980232}, {"option": "BBAI280121P00012000", "bid": 7.0, "bid_size": 972.0, "ask": 12.0, "ask_size": 835.0, "iv": 1.1536, "open_interest": 2.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.1796, "vega": 0.0021, "theta": -0.0004, "rho": -0.0094, "theo": 9.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-26T14:30:31", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BBAI280121C00015000", "bid": 0.15, "bid_size": 7.0, "ask": 0.2, "ask_size": 2606.0, "iv": 1.0212, "open_interest": 12867.0, "volume": 81.0, "delta": 0.1633, "gamma": 0.0851, "vega": 0.007, "theta": -0.0008, "rho": 0.0031, "theo": 0.1565, "change": -0.01, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:27:35", "percent_change": -6.25, "prev_day_close": 0.175000004470348}, {"option": "BBAI280121P00015000", "bid": 10.0, "bid_size": 710.0, "ask": 13.7, "ask_size": 436.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0293, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 12.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-10-13T10:59:43", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "BBAI290119C00000500", "bid": 2.06, "bid_size": 1667.0, "ask": 2.38, "ask_size": 1475.0, "iv": 0.8985, "open_interest": 164.0, "volume": 83.0, "delta": 0.9836, "gamma": 0.0162, "vega": 0.0022, "theta": 0.0, "rho": 0.0073, "theo": 2.2243, "change": 0.145, "open": 2.15, "high": 2.35, "low": 2.15, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T11:14:41", "percent_change": 6.75991, "prev_day_close": 2.22000002861023}, {"option": "BBAI290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 3605.0, "iv": 2.0733, "open_interest": 1.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0168, "vega": 0.0023, "theta": -0.0001, "rho": -0.0025, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T11:44:49", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "BBAI290119C00001000", "bid": 1.8, "bid_size": 1494.0, "ask": 2.01, "ask_size": 1669.0, "iv": 0.8458, "open_interest": 670.0, "volume": 116.0, "delta": 0.9374, "gamma": 0.0401, "vega": 0.0053, "theta": 0.0, "rho": 0.0114, "theo": 1.9184, "change": 0.1, "open": 1.95, "high": 2.05, "low": 1.94, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T12:21:00", "percent_change": 5.31915, "prev_day_close": 1.90499997138977}, {"option": "BBAI290119P00001000", "bid": 0.17, "bid_size": 137.0, "ask": 0.23, "ask_size": 75.0, "iv": 0.8552, "open_interest": 94.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0425, "vega": 0.0054, "theta": -0.0003, "rho": -0.0074, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T14:44:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBAI290119C00001500", "bid": 1.6, "bid_size": 346.0, "ask": 1.84, "ask_size": 1757.0, "iv": 0.9064, "open_interest": 66.0, "volume": 3.0, "delta": 0.8845, "gamma": 0.0617, "vega": 0.008, "theta": -0.0002, "rho": 0.0136, "theo": 1.6789, "change": 0.1, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T09:43:20", "percent_change": 6.49351, "prev_day_close": 1.72500002384186}, {"option": "BBAI290119P00001500", "bid": 0.39, "bid_size": 154.0, "ask": 0.65, "ask_size": 3650.0, "iv": 0.9689, "open_interest": 11.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0669, "vega": 0.0082, "theta": -0.0004, "rho": -0.0132, "theo": 0.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T09:49:09", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "BBAI290119C00002000", "bid": 1.45, "bid_size": 1.0, "ask": 1.62, "ask_size": 1438.0, "iv": 0.8939, "open_interest": 332.0, "volume": 17.0, "delta": 0.8318, "gamma": 0.0788, "vega": 0.0101, "theta": -0.0004, "rho": 0.0147, "theo": 1.4896, "change": 0.06, "open": 1.44, "high": 1.57, "low": 1.44, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T14:33:16", "percent_change": 4.10959, "prev_day_close": 1.48000001907349}, {"option": "BBAI290119P00002000", "bid": 0.67, "bid_size": 93.0, "ask": 0.93, "ask_size": 3440.0, "iv": 0.9462, "open_interest": 502.0, "volume": 1.0, "delta": -0.188, "gamma": 0.0875, "vega": 0.0104, "theta": -0.0005, "rho": -0.0192, "theo": 0.7005, "change": -0.075, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T13:08:12", "percent_change": -10.0671, "prev_day_close": 0.700000017881394}, {"option": "BBAI290119C00002500", "bid": 1.27, "bid_size": 278.0, "ask": 1.41, "ask_size": 349.0, "iv": 0.8494, "open_interest": 65.0, "volume": 11.0, "delta": 0.7823, "gamma": 0.0915, "vega": 0.0117, "theta": -0.0004, "rho": 0.0152, "theo": 1.3377, "change": -0.015, "open": 1.39, "high": 1.45, "low": 1.29, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:26:30", "percent_change": -1.14068, "prev_day_close": 1.31499999761581}, {"option": "BBAI290119P00002500", "bid": 0.96, "bid_size": 473.0, "ask": 1.1, "ask_size": 1033.0, "iv": 0.8602, "open_interest": 65.0, "volume": 50.0, "delta": -0.2436, "gamma": 0.1043, "vega": 0.012, "theta": -0.0006, "rho": -0.0249, "theo": 1.0148, "change": 0.08, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:18:43", "percent_change": 7.84314, "prev_day_close": 1.03000000119209}, {"option": "BBAI290119C00003000", "bid": 1.15, "bid_size": 299.0, "ask": 1.37, "ask_size": 2256.0, "iv": 0.8848, "open_interest": 900.0, "volume": 28.0, "delta": 0.7372, "gamma": 0.1006, "vega": 0.0129, "theta": -0.0005, "rho": 0.0153, "theo": 1.214, "change": 0.015, "open": 1.2, "high": 1.53, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:36:18", "percent_change": 1.26582, "prev_day_close": 1.19999998807907}, {"option": "BBAI290119P00003000", "bid": 1.16, "bid_size": 2001.0, "ask": 1.45, "ask_size": 657.0, "iv": 0.8069, "open_interest": 136.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.118, "vega": 0.0131, "theta": -0.0006, "rho": -0.03, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-27T15:45:36", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "BBAI290119C00003500", "bid": 0.98, "bid_size": 2812.0, "ask": 1.18, "ask_size": 504.0, "iv": 0.8289, "open_interest": 47.0, "volume": 2.0, "delta": 0.6963, "gamma": 0.1071, "vega": 0.0138, "theta": -0.0006, "rho": 0.0152, "theo": 1.1116, "change": 0.07, "open": 1.13, "high": 1.17, "low": 1.13, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-02T13:35:27", "percent_change": 6.36364, "prev_day_close": 1.1149999499321}, {"option": "BBAI290119P00003500", "bid": 1.65, "bid_size": 338.0, "ask": 1.79, "ask_size": 94.0, "iv": 0.8437, "open_interest": 2.0, "volume": 1.0, "delta": -0.3444, "gamma": 0.1291, "vega": 0.0139, "theta": -0.0007, "rho": -0.0346, "theo": 1.7311, "change": -0.03, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T15:41:49", "percent_change": -1.72414, "prev_day_close": 1.70999997854233}, {"option": "BBAI290119C00004000", "bid": 0.87, "bid_size": 756.0, "ask": 1.08, "ask_size": 567.0, "iv": 0.8168, "open_interest": 471.0, "volume": 15.0, "delta": 0.6596, "gamma": 0.1115, "vega": 0.0144, "theta": -0.0006, "rho": 0.015, "theo": 1.0257, "change": -0.025, "open": 1.05, "high": 1.1, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T14:25:02", "percent_change": -2.46306, "prev_day_close": 1.02500003576279}, {"option": "BBAI290119P00004000", "bid": 2.04, "bid_size": 890.0, "ask": 2.39, "ask_size": 2015.0, "iv": 0.9212, "open_interest": 854.0, "volume": 0.0, "delta": -0.3894, "gamma": 0.1384, "vega": 0.0144, "theta": -0.0007, "rho": -0.0384, "theo": 2.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-21T11:32:26", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "BBAI290119C00004500", "bid": 0.74, "bid_size": 3828.0, "ask": 1.06, "ask_size": 1632.0, "iv": 0.8238, "open_interest": 244.0, "volume": 1.0, "delta": 0.6266, "gamma": 0.1144, "vega": 0.0148, "theta": -0.0007, "rho": 0.0147, "theo": 0.9526, "change": 0.04, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T12:17:08", "percent_change": 4.25532, "prev_day_close": 0.979999959468842}, {"option": "BBAI290119P00004500", "bid": 2.4, "bid_size": 1255.0, "ask": 2.62, "ask_size": 308.0, "iv": 0.8477, "open_interest": 1.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.1465, "vega": 0.0146, "theta": -0.0007, "rho": -0.0416, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-16T10:00:00", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "BBAI290119C00005000", "bid": 0.85, "bid_size": 15.0, "ask": 0.95, "ask_size": 357.0, "iv": 0.8698, "open_interest": 2491.0, "volume": 284.0, "delta": 0.5969, "gamma": 0.1162, "vega": 0.0151, "theta": -0.0007, "rho": 0.0143, "theo": 0.8899, "change": -0.02, "open": 0.9, "high": 0.94, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:58:32", "percent_change": -2.29885, "prev_day_close": 0.875}, {"option": "BBAI290119P00005000", "bid": 2.88, "bid_size": 435.0, "ask": 3.05, "ask_size": 503.0, "iv": 0.8769, "open_interest": 200.0, "volume": 2.0, "delta": -0.4699, "gamma": 0.1534, "vega": 0.0146, "theta": -0.0007, "rho": -0.0445, "theo": 2.9449, "change": -0.135, "open": 2.95, "high": 2.95, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T10:44:27", "percent_change": -4.4481, "prev_day_close": 2.9650000333786}], "symbol": "BBAI", "security_type": "stock", "exchange_id": 3, "current_price": 2.6, "price_change": 0.03, "price_change_percent": 1.1628, "bid": 2.58, "ask": 2.62, "bid_size": 100, "ask_size": 1200, "open": 2.64, "high": 2.74, "low": 2.55, "close": 2.58, "prev_day_close": 2.58, "volume": 25357069, "iv30": 73.667, "iv30_change": 0.054, "iv30_change_percent": 0.0734, "seqno": 11132132494, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "BBAI"}