{"timestamp": "2026-11-10 04:45:40", "data": {"options": [{"option": "BBAR261120C00006000", "bid": 4.2, "bid_size": 85.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0104, "vega": 0.0006, "theta": -0.0034, "rho": 0.0021, "theo": 4.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BBAR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.7735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0104, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120C00007000", "bid": 3.2, "bid_size": 85.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.022, "vega": 0.001, "theta": -0.0056, "rho": 0.0024, "theo": 3.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BBAR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.022, "vega": 0.001, "theta": -0.006, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBAR261120C00008000", "bid": 1.4, "bid_size": 85.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0475, "vega": 0.0019, "theta": -0.0089, "rho": 0.0026, "theo": 2.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BBAR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 18.0, "iv": 3.1499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0476, "vega": 0.0019, "theta": -0.0093, "rho": -0.0002, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120C00009000", "bid": 0.65, "bid_size": 85.0, "ask": 3.4, "ask_size": 73.0, "iv": 1.0951, "open_interest": 1.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.1046, "vega": 0.0034, "theta": -0.014, "rho": 0.0028, "theo": 1.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T11:36:56", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BBAR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.9041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.105, "vega": 0.0034, "theta": -0.0142, "rho": -0.0004, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120C00010000", "bid": 0.6, "bid_size": 82.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.2195, "vega": 0.0059, "theta": -0.0203, "rho": 0.0025, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "BBAR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.2208, "vega": 0.0059, "theta": -0.0205, "rho": -0.0009, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120C00011000", "bid": 0.2, "bid_size": 8.0, "ask": 1.8, "ask_size": 89.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.3244, "vega": 0.0075, "theta": -0.0226, "rho": 0.0017, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BBAR261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 143.0, "iv": 0.5993, "open_interest": 450.0, "volume": 0.0, "delta": -0.523, "gamma": 0.327, "vega": 0.0075, "theta": -0.0228, "rho": -0.0017, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T13:57:19", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BBAR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 165.0, "iv": 1.7331, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.2325, "vega": 0.0055, "theta": -0.0162, "rho": 0.0008, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120P00012000", "bid": 0.95, "bid_size": 41.0, "ask": 1.7, "ask_size": 524.0, "iv": 0.7455, "open_interest": 1300.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.2362, "vega": 0.0053, "theta": -0.0164, "rho": -0.0021, "theo": 1.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T10:08:06", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "BBAR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 407.0, "iv": 0.861, "open_interest": 131.0, "volume": 2.0, "delta": 0.0893, "gamma": 0.1172, "vega": 0.0031, "theta": -0.0096, "rho": 0.0003, "theo": 0.0525, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:05:46", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "BBAR261120P00013000", "bid": 1.9, "bid_size": 29.0, "ask": 2.65, "ask_size": 88.0, "iv": 0.9492, "open_interest": 82.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.1217, "vega": 0.0027, "theta": -0.0098, "rho": -0.0019, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T11:31:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BBAR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1599.0, "iv": 1.6698, "open_interest": 632.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0591, "vega": 0.0017, "theta": -0.0058, "rho": 0.0001, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:43:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR261120P00014000", "bid": 1.65, "bid_size": 85.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0635, "vega": 0.0013, "theta": -0.0058, "rho": -0.0014, "theo": 3.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BBAR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 79.0, "iv": 1.3776, "open_interest": 179.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.032, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:45:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BBAR261120P00015000", "bid": 2.7, "bid_size": 93.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0345, "vega": 0.0005, "theta": -0.0035, "rho": -0.0006, "theo": 4.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-23T14:38:10", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BBAR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0186, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBAR261120P00016000", "bid": 4.4, "bid_size": 93.0, "ask": 7.2, "ask_size": 12.0, "iv": 2.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0131, "vega": 0.0001, "theta": -0.0024, "rho": -0.0001, "theo": 5.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BBAR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 512.0, "iv": 2.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0115, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BBAR261120P00017000", "bid": 5.5, "bid_size": 77.0, "ask": 8.2, "ask_size": 10.0, "iv": 2.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.003, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BBAR261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 479.0, "iv": 2.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0075, "vega": 0.0003, "theta": -0.0012, "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": 0.375}, {"option": "BBAR261120P00018000", "bid": 6.5, "bid_size": 77.0, "ask": 9.2, "ask_size": 10.0, "iv": 3.1505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BBAR261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 2.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.005, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120P00019000", "bid": 7.5, "bid_size": 77.0, "ask": 10.2, "ask_size": 10.0, "iv": 3.3342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BBAR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 391.0, "iv": 2.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0035, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBAR261120P00020000", "bid": 8.5, "bid_size": 77.0, "ask": 11.2, "ask_size": 10.0, "iv": 3.504, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BBAR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 499.0, "iv": 3.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120P00021000", "bid": 9.5, "bid_size": 77.0, "ask": 12.2, "ask_size": 10.0, "iv": 3.6619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BBAR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 3.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120P00022000", "bid": 10.0, "bid_size": 77.0, "ask": 13.2, "ask_size": 12.0, "iv": 3.339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "BBAR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 500.0, "iv": 3.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "BBAR261120P00023000", "bid": 11.0, "bid_size": 77.0, "ask": 14.2, "ask_size": 10.0, "iv": 3.4714, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BBAR261218C00005000", "bid": 5.1, "bid_size": 85.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0166, "vega": 0.0036, "theta": -0.0074, "rho": 0.0048, "theo": 6.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BBAR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 3.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0166, "vega": 0.0036, "theta": -0.008, "rho": -0.0007, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218C00006000", "bid": 4.2, "bid_size": 85.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0257, "vega": 0.0047, "theta": -0.0083, "rho": 0.0056, "theo": 5.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBAR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 21.0, "iv": 2.1811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0258, "vega": 0.0047, "theta": -0.0088, "rho": -0.001, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218C00007000", "bid": 3.2, "bid_size": 85.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0396, "vega": 0.0061, "theta": -0.0092, "rho": 0.0064, "theo": 4.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BBAR261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 2.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0397, "vega": 0.0061, "theta": -0.0096, "rho": -0.0013, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBAR261218C00008000", "bid": 2.3, "bid_size": 85.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0611, "vega": 0.0079, "theta": -0.01, "rho": 0.0069, "theo": 3.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "BBAR261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 1.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0613, "vega": 0.0079, "theta": -0.0104, "rho": -0.0018, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BBAR261218C00009000", "bid": 1.7, "bid_size": 22.0, "ask": 2.45, "ask_size": 21.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0947, "vega": 0.0101, "theta": -0.0107, "rho": 0.0071, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BBAR261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 22.0, "iv": 0.8721, "open_interest": 2.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0951, "vega": 0.0101, "theta": -0.011, "rho": -0.0026, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:34:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR261218C00010000", "bid": 0.95, "bid_size": 23.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.6039, "open_interest": 21.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.143, "vega": 0.0126, "theta": -0.0112, "rho": 0.0067, "theo": 1.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-15T11:43:55", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BBAR261218P00010000", "bid": 0.2, "bid_size": 14.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.6995, "open_interest": 8.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.1439, "vega": 0.0126, "theta": -0.0114, "rho": -0.0039, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:37:48", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BBAR261218C00011000", "bid": 0.35, "bid_size": 15.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.5892, "open_interest": 4.0, "volume": 0.0, "delta": 0.5184, "gamma": 0.1814, "vega": 0.0141, "theta": -0.0112, "rho": 0.0054, "theo": 0.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T12:37:19", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BBAR261218P00011000", "bid": 0.6, "bid_size": 6.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.1832, "vega": 0.0141, "theta": -0.0113, "rho": -0.0056, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "BBAR261218C00012000", "bid": 0.1, "bid_size": 11.0, "ask": 0.8, "ask_size": 160.0, "iv": 0.6083, "open_interest": 7.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.1654, "vega": 0.0132, "theta": -0.0107, "rho": 0.0038, "theo": 0.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:13:04", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "BBAR261218P00012000", "bid": 1.3, "bid_size": 10.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.1679, "vega": 0.0131, "theta": -0.0108, "rho": -0.0071, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "BBAR261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 167.0, "iv": 1.1259, "open_interest": 7.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.1288, "vega": 0.0114, "theta": -0.0102, "rho": 0.0027, "theo": 0.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:33:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BBAR261218P00013000", "bid": 1.55, "bid_size": 53.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.1315, "vega": 0.0112, "theta": -0.0102, "rho": -0.008, "theo": 2.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BBAR261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 547.0, "iv": 0.9764, "open_interest": 292.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0997, "vega": 0.0098, "theta": -0.0096, "rho": 0.0021, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T14:11:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR261218P00014000", "bid": 1.7, "bid_size": 43.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.1023, "vega": 0.0095, "theta": -0.0096, "rho": -0.0084, "theo": 3.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "BBAR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 211.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0792, "vega": 0.0085, "theta": -0.0092, "rho": 0.0016, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00015000", "bid": 3.6, "bid_size": 52.0, "ask": 6.2, "ask_size": 9.0, "iv": 1.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0817, "vega": 0.0082, "theta": -0.0091, "rho": -0.0087, "theo": 4.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BBAR261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 378.0, "iv": 1.5789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0648, "vega": 0.0075, "theta": -0.0088, "rho": 0.0014, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00016000", "bid": 3.7, "bid_size": 50.0, "ask": 7.3, "ask_size": 11.0, "iv": 1.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0672, "vega": 0.0072, "theta": -0.0086, "rho": -0.0087, "theo": 5.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BBAR261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 377.0, "iv": 1.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0543, "vega": 0.0067, "theta": -0.0084, "rho": 0.0012, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00017000", "bid": 4.5, "bid_size": 40.0, "ask": 8.2, "ask_size": 9.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0567, "vega": 0.0063, "theta": -0.0081, "rho": -0.0088, "theo": 6.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BBAR261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 197.0, "iv": 1.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0464, "vega": 0.0061, "theta": -0.008, "rho": 0.001, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00018000", "bid": 5.5, "bid_size": 30.0, "ask": 9.2, "ask_size": 10.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0487, "vega": 0.0057, "theta": -0.0077, "rho": -0.0088, "theo": 7.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BBAR261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 383.0, "iv": 1.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0403, "vega": 0.0056, "theta": -0.0077, "rho": 0.0009, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00019000", "bid": 6.5, "bid_size": 36.0, "ask": 10.2, "ask_size": 8.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0427, "vega": 0.0051, "theta": -0.0074, "rho": -0.0088, "theo": 8.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BBAR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 370.0, "iv": 1.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0356, "vega": 0.0052, "theta": -0.0074, "rho": 0.0008, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00020000", "bid": 7.5, "bid_size": 27.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0379, "vega": 0.0046, "theta": -0.007, "rho": -0.0087, "theo": 9.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BBAR261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 376.0, "iv": 2.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0317, "vega": 0.0048, "theta": -0.0072, "rho": 0.0007, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00021000", "bid": 8.5, "bid_size": 40.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0341, "vega": 0.0042, "theta": -0.0067, "rho": -0.0088, "theo": 10.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BBAR261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 1.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0285, "vega": 0.0045, "theta": -0.0069, "rho": 0.0007, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR261218P00022000", "bid": 9.5, "bid_size": 40.0, "ask": 13.2, "ask_size": 10.0, "iv": 1.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.031, "vega": 0.0038, "theta": -0.0064, "rho": -0.0082, "theo": 11.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BBAR261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 348.0, "iv": 2.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0259, "vega": 0.0042, "theta": -0.0067, "rho": 0.0006, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 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": "BBAR261218P00023000", "bid": 10.5, "bid_size": 40.0, "ask": 14.2, "ask_size": 8.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0284, "vega": 0.0035, "theta": -0.0062, "rho": -0.0081, "theo": 12.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BBAR270115C00005000", "bid": 5.1, "bid_size": 77.0, "ask": 6.7, "ask_size": 8.0, "iv": 1.1613, "open_interest": 1.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0185, "vega": 0.006, "theta": -0.0066, "rho": 0.0053, "theo": 6.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-29T14:33:22", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BBAR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 2.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.018, "vega": 0.0061, "theta": -0.0071, "rho": -0.0018, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBAR270115C00006000", "bid": 4.3, "bid_size": 86.0, "ask": 5.7, "ask_size": 11.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0273, "vega": 0.0076, "theta": -0.0071, "rho": 0.0065, "theo": 5.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BBAR270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0268, "vega": 0.0077, "theta": -0.0075, "rho": -0.0023, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BBAR270115C00007000", "bid": 2.35, "bid_size": 86.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0399, "vega": 0.0094, "theta": -0.0075, "rho": 0.0076, "theo": 4.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BBAR270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 23.0, "iv": 1.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0394, "vega": 0.0095, "theta": -0.0078, "rho": -0.003, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBAR270115C00008000", "bid": 2.4, "bid_size": 86.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.6504, "open_interest": 2.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0584, "vega": 0.0116, "theta": -0.0078, "rho": 0.0086, "theo": 3.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-29T14:30:20", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "BBAR270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 99.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0579, "vega": 0.0116, "theta": -0.008, "rho": -0.004, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBAR270115C00009000", "bid": 0.85, "bid_size": 87.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0854, "vega": 0.0141, "theta": -0.0079, "rho": 0.0093, "theo": 2.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "BBAR270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 98.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0851, "vega": 0.0141, "theta": -0.0081, "rho": -0.0053, "theo": 0.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBAR270115C00010000", "bid": 0.3, "bid_size": 1813.0, "ask": 2.0, "ask_size": 211.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.1212, "vega": 0.0168, "theta": -0.0079, "rho": 0.0094, "theo": 1.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "BBAR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 187.0, "iv": 0.8708, "open_interest": 517.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.1213, "vega": 0.0168, "theta": -0.008, "rho": -0.0073, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T13:15:17", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BBAR270115C00011000", "bid": 0.05, "bid_size": 2033.0, "ask": 1.55, "ask_size": 382.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.1467, "vega": 0.0184, "theta": -0.0078, "rho": 0.0082, "theo": 0.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T13:22:45", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "BBAR270115P00011000", "bid": 0.05, "bid_size": 1378.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.6728, "open_interest": 902.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.1474, "vega": 0.0184, "theta": -0.0079, "rho": -0.01, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T13:56:28", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BBAR270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 601.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.1365, "vega": 0.0178, "theta": -0.0079, "rho": 0.0064, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BBAR270115P00012000", "bid": 0.45, "bid_size": 1063.0, "ask": 3.4, "ask_size": 144.0, "iv": 0.6549, "open_interest": 540.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.1377, "vega": 0.0178, "theta": -0.0079, "rho": -0.0125, "theo": 1.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T12:35:52", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "BBAR270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 559.0, "iv": 0.5669, "open_interest": 1.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.1132, "vega": 0.0163, "theta": -0.0081, "rho": 0.0051, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-31T15:20:37", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBAR270115P00013000", "bid": 1.2, "bid_size": 230.0, "ask": 3.4, "ask_size": 111.0, "iv": 0.3985, "open_interest": 101.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.1148, "vega": 0.0163, "theta": -0.0079, "rho": -0.0143, "theo": 2.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-09T09:54:42", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BBAR270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 821.0, "iv": 0.7184, "open_interest": 35.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0936, "vega": 0.015, "theta": -0.0082, "rho": 0.0042, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-19T10:53:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BBAR270115P00014000", "bid": 2.7, "bid_size": 55.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.6321, "open_interest": 2.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0953, "vega": 0.0149, "theta": -0.008, "rho": -0.0156, "theo": 3.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T09:50:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BBAR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1019.0, "iv": 0.7852, "open_interest": 495.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0789, "vega": 0.0138, "theta": -0.0082, "rho": 0.0036, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:44:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00015000", "bid": 3.7, "bid_size": 168.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.9484, "open_interest": 84.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0808, "vega": 0.0137, "theta": -0.008, "rho": -0.0164, "theo": 4.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T10:42:43", "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "BBAR270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2102.0, "iv": 1.213, "open_interest": 112.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0681, "vega": 0.0129, "theta": -0.0083, "rho": 0.0032, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-06T15:22:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00016000", "bid": 3.6, "bid_size": 872.0, "ask": 6.7, "ask_size": 289.0, "iv": 0.0, "open_interest": 2502.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.07, "vega": 0.0127, "theta": -0.0079, "rho": -0.0171, "theo": 5.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T14:13:09", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BBAR270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1684.0, "iv": 0.9363, "open_interest": 1316.0, "volume": 2.0, "delta": 0.1786, "gamma": 0.0598, "vega": 0.012, "theta": -0.0083, "rho": 0.0029, "theo": 0.3456, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:14:09", "percent_change": -90.0, "prev_day_close": 0.5}, {"option": "BBAR270115P00017000", "bid": 5.5, "bid_size": 897.0, "ask": 7.0, "ask_size": 266.0, "iv": 0.6902, "open_interest": 2000.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0618, "vega": 0.0118, "theta": -0.0079, "rho": -0.0177, "theo": 6.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-05T11:20:35", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BBAR270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1962.0, "iv": 1.031, "open_interest": 157.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0533, "vega": 0.0114, "theta": -0.0083, "rho": 0.0026, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:35:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBAR270115P00018000", "bid": 5.4, "bid_size": 41.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.8863, "open_interest": 2.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0554, "vega": 0.0112, "theta": -0.0078, "rho": -0.0184, "theo": 7.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-08T12:47:31", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BBAR270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1767.0, "iv": 1.4617, "open_interest": 1.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0481, "vega": 0.0108, "theta": -0.0083, "rho": 0.0024, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-06-22T10:10:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBAR270115P00019000", "bid": 6.4, "bid_size": 49.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0502, "vega": 0.0105, "theta": -0.0077, "rho": -0.0188, "theo": 8.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-23T12:58:52", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BBAR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1948.0, "iv": 1.1624, "open_interest": 4009.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0439, "vega": 0.0103, "theta": -0.0083, "rho": 0.0022, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T14:40:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00020000", "bid": 8.5, "bid_size": 49.0, "ask": 11.3, "ask_size": 8.0, "iv": 1.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0461, "vega": 0.01, "theta": -0.0076, "rho": -0.0191, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BBAR270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1970.0, "iv": 1.5963, "open_interest": 2571.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0404, "vega": 0.0099, "theta": -0.0082, "rho": 0.0021, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-04T12:36:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00021000", "bid": 9.5, "bid_size": 40.0, "ask": 12.3, "ask_size": 9.0, "iv": 1.54, "open_interest": 2.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0426, "vega": 0.0095, "theta": -0.0075, "rho": -0.0196, "theo": 10.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-06-26T09:33:06", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BBAR270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 93.0, "iv": 0.8404, "open_interest": 740.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0375, "vega": 0.0095, "theta": -0.0082, "rho": 0.002, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T13:31:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BBAR270115P00022000", "bid": 9.4, "bid_size": 49.0, "ask": 13.3, "ask_size": 8.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0397, "vega": 0.0091, "theta": -0.0074, "rho": -0.0198, "theo": 11.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-12T15:46:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BBAR270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1770.0, "iv": 1.3277, "open_interest": 6.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.035, "vega": 0.0092, "theta": -0.0082, "rho": 0.0018, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-18T13:43:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00023000", "bid": 11.0, "bid_size": 25.0, "ask": 14.3, "ask_size": 8.0, "iv": 1.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0373, "vega": 0.0087, "theta": -0.0073, "rho": -0.0202, "theo": 12.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BBAR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1948.0, "iv": 1.4224, "open_interest": 242.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0309, "vega": 0.0086, "theta": -0.0081, "rho": 0.0017, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00025000", "bid": 13.0, "bid_size": 40.0, "ask": 16.3, "ask_size": 9.0, "iv": 1.5802, "open_interest": 2.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0333, "vega": 0.008, "theta": -0.0071, "rho": -0.0204, "theo": 14.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-06-26T09:33:06", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "BBAR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1965.0, "iv": 1.6208, "open_interest": 147.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0242, "vega": 0.0075, "theta": -0.0079, "rho": 0.0014, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBAR270115P00030000", "bid": 18.0, "bid_size": 30.0, "ask": 21.3, "ask_size": 8.0, "iv": 1.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0268, "vega": 0.0067, "theta": -0.0066, "rho": -0.0211, "theo": 19.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "BBAR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1897.0, "iv": 1.7806, "open_interest": 70.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0201, "vega": 0.0067, "theta": -0.0077, "rho": 0.0012, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-22T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270115P00035000", "bid": 22.7, "bid_size": 49.0, "ask": 26.3, "ask_size": 8.0, "iv": 1.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.023, "vega": 0.0059, "theta": -0.006, "rho": -0.0222, "theo": 24.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-06-11T15:19:45", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "BBAR270416C00005000", "bid": 4.3, "bid_size": 197.0, "ask": 6.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.019, "vega": 0.0105, "theta": -0.0033, "rho": 0.0109, "theo": 6.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-26T09:45:19", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BBAR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 1.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0179, "vega": 0.0107, "theta": -0.0039, "rho": -0.0053, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBAR270416C00006000", "bid": 4.2, "bid_size": 86.0, "ask": 5.6, "ask_size": 12.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0271, "vega": 0.0131, "theta": -0.0036, "rho": 0.0133, "theo": 5.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBAR270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0259, "vega": 0.0132, "theta": -0.0041, "rho": -0.0067, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBAR270416C00007000", "bid": 2.55, "bid_size": 78.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.559, "open_interest": 2.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0379, "vega": 0.016, "theta": -0.0039, "rho": 0.0156, "theo": 4.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-01T15:00:36", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "BBAR270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.715, "open_interest": 1.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0366, "vega": 0.0161, "theta": -0.0043, "rho": -0.0085, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:01:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270416C00008000", "bid": 1.75, "bid_size": 66.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.5813, "open_interest": 1.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0523, "vega": 0.0192, "theta": -0.0041, "rho": 0.0175, "theo": 3.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-26T14:14:30", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BBAR270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 76.0, "iv": 0.8373, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0511, "vega": 0.0192, "theta": -0.0044, "rho": -0.0108, "theo": 0.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "BBAR270416C00009000", "bid": 1.15, "bid_size": 69.0, "ask": 4.0, "ask_size": 83.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0709, "vega": 0.0226, "theta": -0.0042, "rho": 0.0188, "theo": 2.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "BBAR270416P00009000", "bid": 0.15, "bid_size": 1498.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.7717, "open_interest": 5.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0701, "vega": 0.0226, "theta": -0.0045, "rho": -0.0139, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T10:46:45", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BBAR270416C00010000", "bid": 0.7, "bid_size": 329.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0924, "vega": 0.0258, "theta": -0.0043, "rho": 0.0189, "theo": 1.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "BBAR270416P00010000", "bid": 0.9, "bid_size": 11.0, "ask": 2.25, "ask_size": 47.0, "iv": 0.7369, "open_interest": 540.0, "volume": 2.0, "delta": -0.338, "gamma": 0.0921, "vega": 0.0258, "theta": -0.0044, "rho": -0.0179, "theo": 1.1023, "change": 0.2, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:18:49", "percent_change": 25.0, "prev_day_close": 0.799999976530671}, {"option": "BBAR270416C00011000", "bid": 0.2, "bid_size": 2077.0, "ask": 3.6, "ask_size": 706.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.1088, "vega": 0.0278, "theta": -0.0043, "rho": 0.0174, "theo": 1.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "BBAR270416P00011000", "bid": 0.4, "bid_size": 881.0, "ask": 2.5, "ask_size": 125.0, "iv": 0.4884, "open_interest": 2.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.1096, "vega": 0.0278, "theta": -0.0043, "rho": -0.0228, "theo": 1.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T10:46:45", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "BBAR270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1017.0, "iv": 0.7442, "open_interest": 42.0, "volume": 0.0, "delta": 0.4364, "gamma": 0.1103, "vega": 0.0277, "theta": -0.0042, "rho": 0.0149, "theo": 0.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T12:41:33", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BBAR270416P00012000", "bid": 0.9, "bid_size": 503.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.605, "open_interest": 2050.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.1122, "vega": 0.0277, "theta": -0.0041, "rho": -0.0275, "theo": 2.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-10-16T12:07:28", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "BBAR270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 739.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.1003, "vega": 0.0262, "theta": -0.0042, "rho": 0.0124, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBAR270416P00013000", "bid": 1.55, "bid_size": 54.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.1032, "vega": 0.0261, "theta": -0.004, "rho": -0.031, "theo": 2.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-28T10:26:39", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "BBAR270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 119.0, "iv": 0.5021, "open_interest": 1104.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0877, "vega": 0.0244, "theta": -0.0041, "rho": 0.0105, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:43:33", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BBAR270416P00014000", "bid": 2.7, "bid_size": 52.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.472, "open_interest": 18.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0913, "vega": 0.0242, "theta": -0.0038, "rho": -0.0334, "theo": 3.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-08-28T10:00:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BBAR270416C00015000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 232.0, "iv": 0.5823, "open_interest": 4663.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0765, "vega": 0.0227, "theta": -0.0041, "rho": 0.009, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:10:24", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BBAR270416P00015000", "bid": 3.8, "bid_size": 51.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.6123, "open_interest": 4.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0806, "vega": 0.0223, "theta": -0.0037, "rho": -0.0352, "theo": 4.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BBAR270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 453.0, "iv": 0.5716, "open_interest": 10.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0673, "vega": 0.0211, "theta": -0.004, "rho": 0.0079, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-09T14:18:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270416P00016000", "bid": 3.9, "bid_size": 54.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.5297, "open_interest": 3.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0718, "vega": 0.0207, "theta": -0.0036, "rho": -0.0365, "theo": 5.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-24T10:54:57", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BBAR270416C00017000", "bid": 0.05, "bid_size": 7.0, "ask": 0.4, "ask_size": 154.0, "iv": 0.5374, "open_interest": 1192.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0598, "vega": 0.0198, "theta": -0.004, "rho": 0.0071, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T12:49:14", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BBAR270416P00017000", "bid": 5.5, "bid_size": 86.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0646, "vega": 0.0192, "theta": -0.0034, "rho": -0.0371, "theo": 6.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BBAR270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 500.0, "iv": 0.6731, "open_interest": 20.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0538, "vega": 0.0187, "theta": -0.0039, "rho": 0.0064, "theo": 0.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T11:21:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270416P00018000", "bid": 6.5, "bid_size": 77.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5255, "open_interest": 7.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0588, "vega": 0.0179, "theta": -0.0033, "rho": -0.038, "theo": 7.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-04T12:36:28", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BBAR270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 439.0, "iv": 0.7176, "open_interest": 2.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0488, "vega": 0.0177, "theta": -0.0039, "rho": 0.0059, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-18T15:37:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270416P00019000", "bid": 7.5, "bid_size": 76.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.5707, "open_interest": 5.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0541, "vega": 0.0168, "theta": -0.0032, "rho": -0.038, "theo": 8.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-02T13:35:15", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BBAR270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1063.0, "iv": 0.7588, "open_interest": 135.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0447, "vega": 0.0169, "theta": -0.0038, "rho": 0.0055, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:18:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270416P00020000", "bid": 8.5, "bid_size": 76.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.6131, "open_interest": 1.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0502, "vega": 0.0157, "theta": -0.003, "rho": -0.0377, "theo": 9.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BBAR270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 942.0, "iv": 0.7822, "open_interest": 68.0, "volume": 4.0, "delta": 0.1446, "gamma": 0.0412, "vega": 0.0161, "theta": -0.0038, "rho": 0.0051, "theo": 0.3224, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:42:19", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "BBAR270416P00021000", "bid": 9.5, "bid_size": 77.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0469, "vega": 0.0148, "theta": -0.0029, "rho": -0.0386, "theo": 10.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BBAR270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1627.0, "iv": 0.833, "open_interest": 1.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0382, "vega": 0.0154, "theta": -0.0038, "rho": 0.0048, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBAR270416P00022000", "bid": 10.0, "bid_size": 77.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0442, "vega": 0.0139, "theta": -0.0027, "rho": -0.038, "theo": 11.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BBAR270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.6147, "open_interest": 140.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0356, "vega": 0.0148, "theta": -0.0037, "rho": 0.0045, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-25T11:04:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BBAR270416P00023000", "bid": 11.0, "bid_size": 77.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0418, "vega": 0.0132, "theta": -0.0026, "rho": -0.0378, "theo": 12.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BBAR270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 160.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0315, "vega": 0.0138, "theta": -0.0036, "rho": 0.004, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 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": "BBAR270416P00025000", "bid": 13.0, "bid_size": 49.0, "ask": 16.2, "ask_size": 8.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0378, "vega": 0.0117, "theta": -0.0024, "rho": -0.0373, "theo": 14.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999994277954}, {"option": "BBAR271217C00003000", "bid": 6.0, "bid_size": 29.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0104, "vega": 0.0103, "theta": -0.0019, "rho": 0.0097, "theo": 8.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 54.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0068, "vega": 0.0118, "theta": -0.0019, "rho": -0.0118, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00005000", "bid": 4.1, "bid_size": 77.0, "ask": 7.6, "ask_size": 47.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0205, "vega": 0.0183, "theta": -0.0023, "rho": 0.0187, "theo": 6.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 38.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0155, "vega": 0.0196, "theta": -0.0023, "rho": -0.0196, "theo": 0.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00008000", "bid": 2.05, "bid_size": 107.0, "ask": 5.3, "ask_size": 57.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0439, "vega": 0.0316, "theta": -0.0026, "rho": 0.0308, "theo": 3.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0374, "vega": 0.0321, "theta": -0.0025, "rho": -0.0362, "theo": 1.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00010000", "bid": 1.15, "bid_size": 84.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.062, "vega": 0.0394, "theta": -0.0026, "rho": 0.0344, "theo": 2.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00010000", "bid": 0.65, "bid_size": 352.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0562, "vega": 0.0394, "theta": -0.0024, "rho": -0.0534, "theo": 1.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00012000", "bid": 0.55, "bid_size": 67.0, "ask": 4.0, "ask_size": 329.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0687, "vega": 0.0426, "theta": -0.0026, "rho": 0.0321, "theo": 1.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00012000", "bid": 1.8, "bid_size": 84.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0657, "vega": 0.0425, "theta": -0.0023, "rho": -0.073, "theo": 3.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 304.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0589, "vega": 0.0403, "theta": -0.0026, "rho": 0.0255, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00015000", "bid": 3.6, "bid_size": 84.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0604, "vega": 0.0404, "theta": -0.0021, "rho": -0.0946, "theo": 5.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 710.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0514, "vega": 0.0379, "theta": -0.0026, "rho": 0.0222, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00017000", "bid": 5.2, "bid_size": 76.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0551, "vega": 0.0381, "theta": -0.002, "rho": -0.1035, "theo": 7.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 711.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0429, "vega": 0.0348, "theta": -0.0026, "rho": 0.0187, "theo": 0.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BBAR271217P00020000", "bid": 7.7, "bid_size": 76.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0489, "vega": 0.0349, "theta": -0.0018, "rho": -0.1124, "theo": 9.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "BBAR", "security_type": "stock", "exchange_id": 3, "current_price": 10.83, "price_change": 0.23, "price_change_percent": 2.1237, "bid": 10.61, "ask": 11.26, "bid_size": 300, "ask_size": 100, "open": 10.83, "high": 10.9317, "low": 10.53, "close": 10.83, "prev_day_close": 10.83, "volume": 510520, "iv30": 63.378, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202019, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BBAR"}