{"timestamp": "2026-11-10 02:03:41", "data": {"options": [{"option": "BBC261120C00037000", "bid": 7.3, "bid_size": 332.0, "ask": 9.1, "ask_size": 331.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.022, "vega": 0.0105, "theta": -0.0375, "rho": 0.0067, "theo": 8.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BBC261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 346.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0216, "vega": 0.0107, "theta": -0.0377, "rho": -0.0012, "theo": 0.208, "change": 0.0, "open": 0.0, "high": 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": "BBC261120C00038000", "bid": 6.4, "bid_size": 332.0, "ask": 8.1, "ask_size": 332.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0275, "vega": 0.0124, "theta": -0.0419, "rho": 0.0071, "theo": 7.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BBC261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 332.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0271, "vega": 0.0126, "theta": -0.0421, "rho": -0.0015, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBC261120C00039000", "bid": 5.4, "bid_size": 332.0, "ask": 7.1, "ask_size": 318.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0345, "vega": 0.0146, "theta": -0.0469, "rho": 0.0074, "theo": 6.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BBC261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 333.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0341, "vega": 0.0149, "theta": -0.047, "rho": -0.0019, "theo": 0.3121, "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": 0.649999976158142}, {"option": "BBC261120C00040000", "bid": 4.6, "bid_size": 333.0, "ask": 6.2, "ask_size": 334.0, "iv": 0.6708, "open_interest": 15.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0434, "vega": 0.0174, "theta": -0.0523, "rho": 0.0078, "theo": 5.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T13:33:18", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "BBC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 332.0, "iv": 0.762, "open_interest": 1.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.043, "vega": 0.0176, "theta": -0.0524, "rho": -0.0024, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-07T13:21:22", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BBC261120C00041000", "bid": 3.7, "bid_size": 333.0, "ask": 5.4, "ask_size": 321.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0543, "vega": 0.0205, "theta": -0.0581, "rho": 0.0079, "theo": 4.4953, "change": 0.0, "open": 0.0, "high": 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": "BBC261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 333.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0539, "vega": 0.0207, "theta": -0.0582, "rho": -0.0031, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "BBC261120C00042000", "bid": 2.8, "bid_size": 331.0, "ask": 4.5, "ask_size": 334.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0671, "vega": 0.0239, "theta": -0.064, "rho": 0.0078, "theo": 3.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BBC261120P00042000", "bid": 0.1, "bid_size": 335.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0667, "vega": 0.024, "theta": -0.064, "rho": -0.004, "theo": 0.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "BBC261120C00043000", "bid": 2.0, "bid_size": 307.0, "ask": 3.8, "ask_size": 334.0, "iv": 0.5649, "open_interest": 7.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0805, "vega": 0.0272, "theta": -0.0696, "rho": 0.0076, "theo": 2.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T15:25:56", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BBC261120P00043000", "bid": 0.3, "bid_size": 68.0, "ask": 1.55, "ask_size": 331.0, "iv": 0.5719, "open_interest": 0.0, "volume": 1.0, "delta": -0.3021, "gamma": 0.0801, "vega": 0.0273, "theta": -0.0695, "rho": -0.0051, "theo": 0.8737, "change": -0.95, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:34:01", "percent_change": -52.7778, "prev_day_close": 1.80000001192093}, {"option": "BBC261120C00044000", "bid": 1.35, "bid_size": 234.0, "ask": 3.1, "ask_size": 344.0, "iv": 0.5453, "open_interest": 1.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0918, "vega": 0.0299, "theta": -0.0739, "rho": 0.007, "theo": 2.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:37:08", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "BBC261120P00044000", "bid": 0.65, "bid_size": 2.0, "ask": 1.85, "ask_size": 330.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3866, "gamma": 0.0914, "vega": 0.0299, "theta": -0.0737, "rho": -0.0066, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BBC261120C00045000", "bid": 1.0, "bid_size": 214.0, "ask": 2.45, "ask_size": 323.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0969, "vega": 0.0311, "theta": -0.0759, "rho": 0.0063, "theo": 1.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "BBC261120P00045000", "bid": 1.0, "bid_size": 2.0, "ask": 2.2, "ask_size": 300.0, "iv": 0.5121, "open_interest": 1.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0965, "vega": 0.0311, "theta": -0.0756, "rho": -0.0083, "theo": 1.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-09T13:07:46", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BBC261120C00046000", "bid": 0.75, "bid_size": 3.0, "ask": 2.0, "ask_size": 333.0, "iv": 0.582, "open_interest": 1.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0942, "vega": 0.0306, "theta": -0.0752, "rho": 0.0053, "theo": 1.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T12:31:54", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBC261120P00046000", "bid": 1.3, "bid_size": 219.0, "ask": 2.75, "ask_size": 247.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0938, "vega": 0.0306, "theta": -0.0748, "rho": -0.01, "theo": 2.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BBC261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 333.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0855, "vega": 0.0287, "theta": -0.0724, "rho": 0.0044, "theo": 0.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBC261120P00047000", "bid": 1.7, "bid_size": 333.0, "ask": 3.4, "ask_size": 219.0, "iv": 0.4112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0852, "vega": 0.0287, "theta": -0.0719, "rho": -0.0116, "theo": 2.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BBC261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 332.0, "iv": 0.566, "open_interest": 2.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0743, "vega": 0.0261, "theta": -0.0683, "rho": 0.0036, "theo": 0.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T11:15:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BBC261120P00048000", "bid": 2.4, "bid_size": 333.0, "ask": 4.1, "ask_size": 69.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0741, "vega": 0.0261, "theta": -0.0678, "rho": -0.0129, "theo": 3.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BBC261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 332.0, "iv": 0.5811, "open_interest": 4.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0633, "vega": 0.0234, "theta": -0.0638, "rho": 0.003, "theo": 0.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T11:16:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBC261120P00049000", "bid": 3.3, "bid_size": 334.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0631, "vega": 0.0234, "theta": -0.0632, "rho": -0.0141, "theo": 4.5722, "change": 0.0, "open": 0.0, "high": 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": "BBC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 332.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0535, "vega": 0.0208, "theta": -0.0593, "rho": 0.0025, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 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": "BBC261120P00050000", "bid": 4.0, "bid_size": 333.0, "ask": 5.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0534, "vega": 0.0208, "theta": -0.0586, "rho": -0.015, "theo": 5.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BBC261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.0453, "vega": 0.0185, "theta": -0.055, "rho": 0.0021, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 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": "BBC261120P00051000", "bid": 5.2, "bid_size": 332.0, "ask": 6.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0452, "vega": 0.0185, "theta": -0.0542, "rho": -0.0158, "theo": 6.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BBC261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 332.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0385, "vega": 0.0165, "theta": -0.0511, "rho": 0.0017, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBC261120P00052000", "bid": 6.1, "bid_size": 331.0, "ask": 7.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0384, "vega": 0.0165, "theta": -0.0502, "rho": -0.0165, "theo": 7.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BBC261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 332.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0329, "vega": 0.0148, "theta": -0.0475, "rho": 0.0015, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBC261120P00053000", "bid": 7.0, "bid_size": 331.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0329, "vega": 0.0148, "theta": -0.0465, "rho": -0.0171, "theo": 8.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BBC261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 221.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0284, "vega": 0.0133, "theta": -0.0442, "rho": 0.0013, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBC261120P00054000", "bid": 8.1, "bid_size": 331.0, "ask": 9.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0283, "vega": 0.0133, "theta": -0.0431, "rho": -0.0176, "theo": 9.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BBC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 333.0, "iv": 0.9545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0246, "vega": 0.012, "theta": -0.0413, "rho": 0.0012, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBC261120P00055000", "bid": 8.9, "bid_size": 332.0, "ask": 10.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0246, "vega": 0.012, "theta": -0.0401, "rho": -0.018, "theo": 10.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BBC261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 347.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0215, "vega": 0.0109, "theta": -0.0387, "rho": 0.001, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBC261120P00056000", "bid": 10.0, "bid_size": 332.0, "ask": 11.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0214, "vega": 0.0109, "theta": -0.0374, "rho": -0.0183, "theo": 11.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BBC261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 347.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0189, "vega": 0.0099, "theta": -0.0363, "rho": 0.0009, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBC261120P00057000", "bid": 11.0, "bid_size": 332.0, "ask": 12.6, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0188, "vega": 0.0099, "theta": -0.0349, "rho": -0.0186, "theo": 12.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BBC261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 216.0, "iv": 1.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0167, "vega": 0.009, "theta": -0.0341, "rho": 0.0008, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 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": "BBC261120P00058000", "bid": 11.9, "bid_size": 331.0, "ask": 13.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0167, "vega": 0.009, "theta": -0.0326, "rho": -0.0187, "theo": 13.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BBC261218C00031000", "bid": 13.4, "bid_size": 201.0, "ask": 15.1, "ask_size": 201.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0124, "vega": 0.0092, "theta": -0.0157, "rho": 0.0074, "theo": 14.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BBC261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 229.0, "iv": 0.8845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0094, "vega": 0.015, "theta": -0.0136, "rho": -0.0027, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBC261218C00032000", "bid": 12.4, "bid_size": 201.0, "ask": 14.1, "ask_size": 201.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0138, "vega": 0.0113, "theta": -0.0174, "rho": 0.0091, "theo": 13.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BBC261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 229.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0112, "vega": 0.0172, "theta": -0.015, "rho": -0.0032, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBC261218C00033000", "bid": 11.4, "bid_size": 201.0, "ask": 13.2, "ask_size": 201.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0159, "vega": 0.0149, "theta": -0.0188, "rho": 0.0119, "theo": 12.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BBC261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 231.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0133, "vega": 0.0196, "theta": -0.0165, "rho": -0.0038, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBC261218C00034000", "bid": 10.3, "bid_size": 332.0, "ask": 12.2, "ask_size": 332.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0184, "vega": 0.0175, "theta": -0.0202, "rho": 0.0128, "theo": 11.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BBC261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 363.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0158, "vega": 0.0223, "theta": -0.0182, "rho": -0.0045, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BBC261218C00035000", "bid": 9.5, "bid_size": 332.0, "ask": 11.3, "ask_size": 319.0, "iv": 0.6951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0213, "vega": 0.0212, "theta": -0.0217, "rho": 0.0146, "theo": 10.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BBC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 351.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0972, "gamma": 0.0186, "vega": 0.0253, "theta": -0.0199, "rho": -0.0054, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 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": "BBC261218C00036000", "bid": 8.4, "bid_size": 332.0, "ask": 10.3, "ask_size": 332.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0245, "vega": 0.0249, "theta": -0.0235, "rho": 0.0162, "theo": 9.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BBC261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 361.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0219, "vega": 0.0287, "theta": -0.0217, "rho": -0.0064, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BBC261218C00037000", "bid": 7.5, "bid_size": 331.0, "ask": 9.4, "ask_size": 332.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0283, "vega": 0.029, "theta": -0.0253, "rho": 0.0175, "theo": 8.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BBC261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 363.0, "iv": 0.5799, "open_interest": 300.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0256, "vega": 0.0323, "theta": -0.0237, "rho": -0.0076, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T09:40:02", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "BBC261218C00038000", "bid": 6.7, "bid_size": 331.0, "ask": 8.6, "ask_size": 331.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0325, "vega": 0.0334, "theta": -0.0272, "rho": 0.0186, "theo": 7.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BBC261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 359.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0299, "vega": 0.0363, "theta": -0.0256, "rho": -0.0091, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "BBC261218C00039000", "bid": 5.8, "bid_size": 332.0, "ask": 7.8, "ask_size": 334.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0371, "vega": 0.0384, "theta": -0.0291, "rho": 0.0202, "theo": 6.6455, "change": 0.0, "open": 0.0, "high": 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": "BBC261218P00039000", "bid": 0.15, "bid_size": 70.0, "ask": 1.55, "ask_size": 359.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0345, "vega": 0.0404, "theta": -0.0276, "rho": -0.0108, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBC261218C00040000", "bid": 5.1, "bid_size": 221.0, "ask": 6.9, "ask_size": 335.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.042, "vega": 0.0426, "theta": -0.031, "rho": 0.0203, "theo": 5.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BBC261218P00040000", "bid": 0.45, "bid_size": 63.0, "ask": 1.7, "ask_size": 352.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0394, "vega": 0.0446, "theta": -0.0295, "rho": -0.0128, "theo": 1.1124, "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": 1.80000001192093}, {"option": "BBC261218C00041000", "bid": 4.3, "bid_size": 220.0, "ask": 6.2, "ask_size": 334.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0469, "vega": 0.0472, "theta": -0.0326, "rho": 0.0207, "theo": 5.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BBC261218P00041000", "bid": 0.75, "bid_size": 2.0, "ask": 1.95, "ask_size": 342.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0443, "vega": 0.0486, "theta": -0.0312, "rho": -0.0152, "theo": 1.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BBC261218C00042000", "bid": 3.5, "bid_size": 130.0, "ask": 5.5, "ask_size": 346.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0515, "vega": 0.0515, "theta": -0.034, "rho": 0.0209, "theo": 4.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BBC261218P00042000", "bid": 0.35, "bid_size": 140.0, "ask": 2.2, "ask_size": 343.0, "iv": 0.4194, "open_interest": 1.0, "volume": 0.0, "delta": -0.3188, "gamma": 0.049, "vega": 0.0522, "theta": -0.0327, "rho": -0.0179, "theo": 1.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-21T13:25:30", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BBC261218C00043000", "bid": 2.85, "bid_size": 86.0, "ask": 4.8, "ask_size": 352.0, "iv": 0.5074, "open_interest": 1.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0553, "vega": 0.0546, "theta": -0.035, "rho": 0.0203, "theo": 3.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-20T15:50:07", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "BBC261218P00043000", "bid": 1.45, "bid_size": 2.0, "ask": 2.5, "ask_size": 343.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.3708, "gamma": 0.053, "vega": 0.0551, "theta": -0.0337, "rho": -0.021, "theo": 1.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BBC261218C00044000", "bid": 2.3, "bid_size": 65.0, "ask": 4.2, "ask_size": 355.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.5716, "gamma": 0.058, "vega": 0.0569, "theta": -0.0355, "rho": 0.0192, "theo": 3.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BBC261218P00044000", "bid": 1.8, "bid_size": 2.0, "ask": 2.85, "ask_size": 329.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0559, "vega": 0.0571, "theta": -0.0343, "rho": -0.0243, "theo": 2.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "BBC261218C00045000", "bid": 1.7, "bid_size": 46.0, "ask": 3.7, "ask_size": 356.0, "iv": 0.4887, "open_interest": 1.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0592, "vega": 0.0579, "theta": -0.0355, "rho": 0.018, "theo": 2.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T10:58:32", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "BBC261218P00045000", "bid": 2.1, "bid_size": 22.0, "ask": 3.3, "ask_size": 312.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0573, "vega": 0.0579, "theta": -0.0344, "rho": -0.0277, "theo": 2.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "BBC261218C00046000", "bid": 1.25, "bid_size": 52.0, "ask": 2.75, "ask_size": 216.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": 0.4534, "gamma": 0.0588, "vega": 0.0577, "theta": -0.035, "rho": 0.0165, "theo": 2.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "BBC261218P00046000", "bid": 2.05, "bid_size": 46.0, "ask": 3.9, "ask_size": 329.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.0572, "vega": 0.0575, "theta": -0.0339, "rho": -0.0313, "theo": 3.4492, "change": 0.0, "open": 0.0, "high": 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": "BBC261218C00047000", "bid": 0.9, "bid_size": 69.0, "ask": 2.4, "ask_size": 227.0, "iv": 0.4442, "open_interest": 1.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.057, "vega": 0.0562, "theta": -0.034, "rho": 0.015, "theo": 1.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T09:58:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBC261218P00047000", "bid": 3.1, "bid_size": 54.0, "ask": 4.4, "ask_size": 230.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0556, "vega": 0.056, "theta": -0.0329, "rho": -0.0347, "theo": 4.0854, "change": 0.0, "open": 0.0, "high": 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": "BBC261218C00048000", "bid": 0.45, "bid_size": 201.0, "ask": 2.35, "ask_size": 355.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.054, "vega": 0.054, "theta": -0.0326, "rho": 0.0133, "theo": 1.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BBC261218P00048000", "bid": 3.3, "bid_size": 163.0, "ask": 5.2, "ask_size": 329.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0528, "vega": 0.0536, "theta": -0.0316, "rho": -0.038, "theo": 4.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BBC261218C00049000", "bid": 0.15, "bid_size": 340.0, "ask": 2.0, "ask_size": 346.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0502, "vega": 0.0509, "theta": -0.031, "rho": 0.0118, "theo": 1.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BBC261218P00049000", "bid": 3.9, "bid_size": 333.0, "ask": 5.9, "ask_size": 319.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0492, "vega": 0.0505, "theta": -0.03, "rho": -0.0412, "theo": 5.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BBC270115C00030000", "bid": 14.1, "bid_size": 225.0, "ask": 16.4, "ask_size": 225.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0103, "vega": 0.0123, "theta": -0.0081, "rho": 0.0142, "theo": 15.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BBC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 138.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0081, "vega": 0.018, "theta": -0.0077, "rho": -0.0042, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BBC270115C00035000", "bid": 9.2, "bid_size": 358.0, "ask": 11.5, "ask_size": 135.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0208, "vega": 0.0334, "theta": -0.0142, "rho": 0.0291, "theo": 10.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "BBC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 314.0, "iv": 0.5775, "open_interest": 87.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0189, "vega": 0.0367, "theta": -0.0139, "rho": -0.0107, "theo": 0.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:32:31", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BBC270115C00036000", "bid": 8.3, "bid_size": 360.0, "ask": 10.6, "ask_size": 137.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0238, "vega": 0.0388, "theta": -0.0157, "rho": 0.0318, "theo": 9.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BBC270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 316.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0219, "vega": 0.0414, "theta": -0.0154, "rho": -0.0127, "theo": 0.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "BBC270115C00037000", "bid": 7.4, "bid_size": 360.0, "ask": 9.7, "ask_size": 137.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0269, "vega": 0.0442, "theta": -0.0172, "rho": 0.0332, "theo": 8.5906, "change": 0.0, "open": 0.0, "high": 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": "BBC270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 318.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0251, "vega": 0.0464, "theta": -0.0168, "rho": -0.0152, "theo": 0.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T13:34:58", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "BBC270115C00038000", "bid": 6.6, "bid_size": 360.0, "ask": 8.8, "ask_size": 137.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0302, "vega": 0.0497, "theta": -0.0187, "rho": 0.0348, "theo": 7.765, "change": 0.0, "open": 0.0, "high": 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": "BBC270115P00038000", "bid": 0.2, "bid_size": 157.0, "ask": 2.05, "ask_size": 310.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0285, "vega": 0.0515, "theta": -0.0183, "rho": -0.018, "theo": 1.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "BBC270115C00039000", "bid": 5.8, "bid_size": 362.0, "ask": 8.1, "ask_size": 139.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0336, "vega": 0.055, "theta": -0.0202, "rho": 0.0357, "theo": 6.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "BBC270115P00039000", "bid": 0.45, "bid_size": 121.0, "ask": 2.25, "ask_size": 313.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0319, "vega": 0.0566, "theta": -0.0198, "rho": -0.0211, "theo": 1.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "BBC270115C00040000", "bid": 5.0, "bid_size": 366.0, "ask": 7.6, "ask_size": 308.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0368, "vega": 0.0604, "theta": -0.0215, "rho": 0.0363, "theo": 6.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BBC270115P00040000", "bid": 0.85, "bid_size": 39.0, "ask": 2.55, "ask_size": 304.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0353, "vega": 0.0614, "theta": -0.0211, "rho": -0.0247, "theo": 1.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "BBC270115C00041000", "bid": 4.4, "bid_size": 148.0, "ask": 6.6, "ask_size": 145.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0399, "vega": 0.0652, "theta": -0.0227, "rho": 0.0362, "theo": 5.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BBC270115P00041000", "bid": 0.45, "bid_size": 123.0, "ask": 2.85, "ask_size": 291.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0384, "vega": 0.0658, "theta": -0.0223, "rho": -0.0286, "theo": 1.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "BBC270115C00042000", "bid": 3.7, "bid_size": 119.0, "ask": 5.8, "ask_size": 145.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0425, "vega": 0.0691, "theta": -0.0238, "rho": 0.0356, "theo": 4.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "BBC270115P00042000", "bid": 1.3, "bid_size": 51.0, "ask": 3.2, "ask_size": 291.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.334, "gamma": 0.0411, "vega": 0.0696, "theta": -0.0233, "rho": -0.0329, "theo": 2.1615, "change": 0.0, "open": 0.0, "high": 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": "BBC270115C00043000", "bid": 3.1, "bid_size": 93.0, "ask": 5.3, "ask_size": 153.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0446, "vega": 0.0724, "theta": -0.0245, "rho": 0.0346, "theo": 4.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BBC270115P00043000", "bid": 1.75, "bid_size": 30.0, "ask": 3.5, "ask_size": 143.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0434, "vega": 0.0725, "theta": -0.024, "rho": -0.0375, "theo": 2.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BBC270115C00044000", "bid": 2.6, "bid_size": 72.0, "ask": 4.6, "ask_size": 142.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0461, "vega": 0.0746, "theta": -0.025, "rho": 0.0332, "theo": 3.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "BBC270115P00044000", "bid": 2.1, "bid_size": 34.0, "ask": 4.0, "ask_size": 284.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0449, "vega": 0.0746, "theta": -0.0245, "rho": -0.0423, "theo": 3.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BBC270115C00045000", "bid": 2.05, "bid_size": 63.0, "ask": 4.3, "ask_size": 311.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0468, "vega": 0.0757, "theta": -0.0252, "rho": 0.0314, "theo": 3.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BBC270115P00045000", "bid": 2.7, "bid_size": 24.0, "ask": 4.4, "ask_size": 125.0, "iv": 0.4462, "open_interest": 1.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0458, "vega": 0.0756, "theta": -0.0246, "rho": -0.0472, "theo": 3.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-15T11:25:39", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BBC270115C00046000", "bid": 1.65, "bid_size": 60.0, "ask": 3.9, "ask_size": 314.0, "iv": 0.4384, "open_interest": 87.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0469, "vega": 0.0758, "theta": -0.0251, "rho": 0.0294, "theo": 2.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-30T09:32:31", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "BBC270115P00046000", "bid": 3.1, "bid_size": 23.0, "ask": 5.0, "ask_size": 112.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0459, "vega": 0.0756, "theta": -0.0245, "rho": -0.0522, "theo": 4.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BBC270115C00047000", "bid": 1.25, "bid_size": 72.0, "ask": 3.2, "ask_size": 146.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0462, "vega": 0.0749, "theta": -0.0248, "rho": 0.0273, "theo": 2.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "BBC270115P00047000", "bid": 3.1, "bid_size": 48.0, "ask": 5.7, "ask_size": 265.0, "iv": 0.4012, "open_interest": 1.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0454, "vega": 0.0746, "theta": -0.0241, "rho": -0.0572, "theo": 4.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-22T13:22:25", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BBC270115C00048000", "bid": 0.85, "bid_size": 100.0, "ask": 3.2, "ask_size": 334.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0449, "vega": 0.0732, "theta": -0.0242, "rho": 0.025, "theo": 2.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T11:28:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBC270115P00048000", "bid": 3.8, "bid_size": 102.0, "ask": 6.2, "ask_size": 112.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0442, "vega": 0.0728, "theta": -0.0234, "rho": -0.0621, "theo": 5.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BBC270115C00049000", "bid": 0.5, "bid_size": 138.0, "ask": 2.9, "ask_size": 337.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0431, "vega": 0.0706, "theta": -0.0234, "rho": 0.0228, "theo": 1.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "BBC270115P00049000", "bid": 4.5, "bid_size": 165.0, "ask": 7.0, "ask_size": 112.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0425, "vega": 0.0703, "theta": -0.0226, "rho": -0.0668, "theo": 6.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BBC270115C00050000", "bid": 0.25, "bid_size": 226.0, "ask": 2.25, "ask_size": 155.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.041, "vega": 0.0677, "theta": -0.0224, "rho": 0.0207, "theo": 1.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T09:30:48", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BBC270115P00050000", "bid": 5.2, "bid_size": 279.0, "ask": 7.6, "ask_size": 109.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0404, "vega": 0.0673, "theta": -0.0215, "rho": -0.0713, "theo": 6.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BBC270115C00051000", "bid": 0.45, "bid_size": 112.0, "ask": 2.1, "ask_size": 141.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0385, "vega": 0.0642, "theta": -0.0214, "rho": 0.0187, "theo": 1.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BBC270115P00051000", "bid": 5.9, "bid_size": 332.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0381, "vega": 0.0639, "theta": -0.0204, "rho": -0.0755, "theo": 7.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BBC270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 305.0, "iv": 0.4224, "open_interest": 1.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.036, "vega": 0.0606, "theta": -0.0203, "rho": 0.0169, "theo": 1.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-07-28T10:29:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BBC270115P00052000", "bid": 6.7, "bid_size": 333.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0356, "vega": 0.0602, "theta": -0.0192, "rho": -0.0795, "theo": 8.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BBC270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 317.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2193, "gamma": 0.0334, "vega": 0.0568, "theta": -0.0192, "rho": 0.0151, "theo": 0.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BBC270115P00053000", "bid": 7.6, "bid_size": 320.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7673, "gamma": 0.0331, "vega": 0.0565, "theta": -0.018, "rho": -0.0832, "theo": 9.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "BBC270115C00054000", "bid": 0.1, "bid_size": 51.0, "ask": 1.7, "ask_size": 318.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0309, "vega": 0.0531, "theta": -0.018, "rho": 0.0136, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BBC270115P00054000", "bid": 8.4, "bid_size": 339.0, "ask": 10.8, "ask_size": 35.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0306, "vega": 0.0528, "theta": -0.0168, "rho": -0.0866, "theo": 10.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BBC270115C00055000", "bid": 0.05, "bid_size": 54.0, "ask": 1.55, "ask_size": 317.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0284, "vega": 0.0493, "theta": -0.0169, "rho": 0.0121, "theo": 0.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BBC270115P00055000", "bid": 9.7, "bid_size": 330.0, "ask": 11.7, "ask_size": 34.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0282, "vega": 0.0492, "theta": -0.0156, "rho": -0.0898, "theo": 10.9832, "change": 0.0, "open": 0.0, "high": 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": "BBC270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 313.0, "iv": 0.49, "open_interest": 3.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.026, "vega": 0.0459, "theta": -0.0158, "rho": 0.0108, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-24T11:48:38", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BBC270115P00056000", "bid": 10.6, "bid_size": 331.0, "ask": 12.6, "ask_size": 35.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0258, "vega": 0.0456, "theta": -0.0144, "rho": -0.0926, "theo": 11.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BBC270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 312.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0238, "vega": 0.0424, "theta": -0.0148, "rho": 0.0097, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BBC270115P00057000", "bid": 11.6, "bid_size": 331.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0237, "vega": 0.0423, "theta": -0.0133, "rho": -0.0951, "theo": 12.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BBC270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 312.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0218, "vega": 0.0393, "theta": -0.0138, "rho": 0.0087, "theo": 0.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "BBC270115P00058000", "bid": 12.1, "bid_size": 331.0, "ask": 14.6, "ask_size": 35.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0217, "vega": 0.0392, "theta": -0.0122, "rho": -0.0976, "theo": 13.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BBC270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 67.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0199, "vega": 0.0363, "theta": -0.0129, "rho": 0.0078, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBC270115P00059000", "bid": 12.9, "bid_size": 331.0, "ask": 15.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0198, "vega": 0.0362, "theta": -0.0112, "rho": -0.0993, "theo": 14.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "BBC270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 72.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0182, "vega": 0.0335, "theta": -0.012, "rho": 0.007, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBC270115P00060000", "bid": 14.0, "bid_size": 330.0, "ask": 16.4, "ask_size": 32.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0181, "vega": 0.0335, "theta": -0.0103, "rho": -0.1013, "theo": 15.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BBC270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 76.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0116, "vega": 0.0227, "theta": -0.0085, "rho": 0.0042, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BBC270115P00065000", "bid": 18.7, "bid_size": 331.0, "ask": 21.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0117, "vega": 0.0228, "theta": -0.0063, "rho": -0.1052, "theo": 20.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBC270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 139.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0075, "vega": 0.0155, "theta": -0.0061, "rho": 0.0027, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBC270115P00070000", "bid": 23.7, "bid_size": 320.0, "ask": 26.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0079, "vega": 0.0159, "theta": -0.0035, "rho": -0.1026, "theo": 25.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BBC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 139.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.005, "vega": 0.011, "theta": -0.0045, "rho": 0.0017, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBC270115P00075000", "bid": 28.6, "bid_size": 330.0, "ask": 31.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0056, "vega": 0.0115, "theta": -0.0016, "rho": -0.0953, "theo": 30.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "BBC270416C00030000", "bid": 12.6, "bid_size": 104.0, "ask": 17.6, "ask_size": 24.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0142, "vega": 0.0424, "theta": -0.0104, "rho": 0.0419, "theo": 15.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BBC270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0109, "vega": 0.0544, "theta": -0.0095, "rho": -0.0254, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BBC270416C00035000", "bid": 8.4, "bid_size": 167.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0214, "vega": 0.0709, "theta": -0.0127, "rho": 0.0605, "theo": 10.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BBC270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 106.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0179, "vega": 0.0777, "theta": -0.0118, "rho": -0.0434, "theo": 1.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BBC270416C00040000", "bid": 4.9, "bid_size": 207.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.4006, "open_interest": 20.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0293, "vega": 0.0991, "theta": -0.0146, "rho": 0.0691, "theo": 7.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-08T10:34:36", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "BBC270416P00040000", "bid": 2.1, "bid_size": 2.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0262, "vega": 0.1012, "theta": -0.0136, "rho": -0.0725, "theo": 3.0018, "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": 3.375}, {"option": "BBC270416C00045000", "bid": 2.3, "bid_size": 72.0, "ask": 6.6, "ask_size": 69.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0329, "vega": 0.1136, "theta": -0.0154, "rho": 0.0637, "theo": 4.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "BBC270416P00045000", "bid": 3.4, "bid_size": 18.0, "ask": 7.7, "ask_size": 86.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0307, "vega": 0.113, "theta": -0.0142, "rho": -0.1122, "theo": 5.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BBC270416C00046000", "bid": 1.8, "bid_size": 81.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.4167, "open_interest": 6.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0328, "vega": 0.1141, "theta": -0.0154, "rho": 0.0614, "theo": 4.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-25T12:46:39", "percent_change": 0.0, "prev_day_close": 3.17500004172325}, {"option": "BBC270416P00046000", "bid": 3.9, "bid_size": 21.0, "ask": 8.3, "ask_size": 86.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0308, "vega": 0.1132, "theta": -0.0142, "rho": -0.1206, "theo": 5.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BBC270416C00047000", "bid": 1.4, "bid_size": 102.0, "ask": 5.9, "ask_size": 89.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0324, "vega": 0.1138, "theta": -0.0153, "rho": 0.0588, "theo": 3.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999994635582}, {"option": "BBC270416P00047000", "bid": 4.5, "bid_size": 18.0, "ask": 8.9, "ask_size": 73.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0306, "vega": 0.1127, "theta": -0.014, "rho": -0.1291, "theo": 6.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BBC270416C00048000", "bid": 1.0, "bid_size": 115.0, "ask": 5.5, "ask_size": 79.0, "iv": 0.4138, "open_interest": 4.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0318, "vega": 0.1128, "theta": -0.0152, "rho": 0.0561, "theo": 3.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T11:48:24", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "BBC270416P00048000", "bid": 5.2, "bid_size": 17.0, "ask": 9.4, "ask_size": 72.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5441, "gamma": 0.0301, "vega": 0.1116, "theta": -0.0139, "rho": -0.1373, "theo": 7.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "BBC270416C00049000", "bid": 0.7, "bid_size": 125.0, "ask": 5.3, "ask_size": 90.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.031, "vega": 0.1114, "theta": -0.0151, "rho": 0.0536, "theo": 3.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BBC270416P00049000", "bid": 5.9, "bid_size": 8.0, "ask": 10.1, "ask_size": 72.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0295, "vega": 0.11, "theta": -0.0136, "rho": -0.1454, "theo": 7.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BBC270416C00050000", "bid": 0.4, "bid_size": 135.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.374, "gamma": 0.03, "vega": 0.1094, "theta": -0.0149, "rho": 0.0508, "theo": 2.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BBC270416P00050000", "bid": 6.6, "bid_size": 8.0, "ask": 10.7, "ask_size": 72.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0287, "vega": 0.1081, "theta": -0.0134, "rho": -0.1532, "theo": 8.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "BBC270416C00051000", "bid": 0.05, "bid_size": 124.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": 0.35, "gamma": 0.029, "vega": 0.1071, "theta": -0.0147, "rho": 0.0483, "theo": 2.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BBC270416P00051000", "bid": 7.1, "bid_size": 28.0, "ask": 11.5, "ask_size": 72.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0278, "vega": 0.1059, "theta": -0.0131, "rho": -0.1607, "theo": 9.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "BBC270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 124.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0279, "vega": 0.1047, "theta": -0.0145, "rho": 0.0458, "theo": 2.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BBC270416P00052000", "bid": 7.9, "bid_size": 9.0, "ask": 12.2, "ask_size": 71.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0268, "vega": 0.1034, "theta": -0.0128, "rho": -0.1679, "theo": 10.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BBC270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 131.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0268, "vega": 0.1021, "theta": -0.0142, "rho": 0.0433, "theo": 2.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBC270416P00053000", "bid": 8.4, "bid_size": 30.0, "ask": 13.0, "ask_size": 71.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0258, "vega": 0.1008, "theta": -0.0125, "rho": -0.1747, "theo": 10.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BBC270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 124.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0257, "vega": 0.0992, "theta": -0.014, "rho": 0.0411, "theo": 2.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBC270416P00054000", "bid": 9.6, "bid_size": 9.0, "ask": 13.7, "ask_size": 71.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0248, "vega": 0.0982, "theta": -0.0121, "rho": -0.1811, "theo": 11.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BBC270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 126.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0246, "vega": 0.0966, "theta": -0.0138, "rho": 0.039, "theo": 1.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BBC270416P00055000", "bid": 10.5, "bid_size": 9.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0238, "vega": 0.0954, "theta": -0.0118, "rho": -0.1874, "theo": 12.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BBC270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 163.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0235, "vega": 0.0938, "theta": -0.0135, "rho": 0.037, "theo": 1.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BBC270416P00056000", "bid": 11.3, "bid_size": 9.0, "ask": 15.2, "ask_size": 15.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0229, "vega": 0.0927, "theta": -0.0114, "rho": -0.1931, "theo": 13.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BBC270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 174.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0225, "vega": 0.0909, "theta": -0.0133, "rho": 0.0351, "theo": 1.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BBC270416P00057000", "bid": 12.2, "bid_size": 8.0, "ask": 16.0, "ask_size": 14.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0219, "vega": 0.0901, "theta": -0.0111, "rho": -0.1986, "theo": 14.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "BBC270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 174.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0215, "vega": 0.0883, "theta": -0.013, "rho": 0.0334, "theo": 1.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BBC270416P00058000", "bid": 13.1, "bid_size": 3.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.021, "vega": 0.0875, "theta": -0.0108, "rho": -0.2036, "theo": 15.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "BBC270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 174.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0206, "vega": 0.0857, "theta": -0.0128, "rho": 0.0318, "theo": 1.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BBC270416P00059000", "bid": 13.8, "bid_size": 166.0, "ask": 17.8, "ask_size": 18.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0202, "vega": 0.085, "theta": -0.0104, "rho": -0.2083, "theo": 16.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "BBC270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 163.0, "iv": 0.529, "open_interest": 4.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0197, "vega": 0.0832, "theta": -0.0126, "rho": 0.0303, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T13:45:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BBC270416P00060000", "bid": 14.8, "bid_size": 102.0, "ask": 18.6, "ask_size": 18.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0193, "vega": 0.0825, "theta": -0.0101, "rho": -0.2127, "theo": 17.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BBC270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0188, "vega": 0.0806, "theta": -0.0124, "rho": 0.0288, "theo": 1.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BBC270416P00061000", "bid": 15.7, "bid_size": 3.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.4407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0185, "vega": 0.0802, "theta": -0.0098, "rho": -0.2167, "theo": 17.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BBC270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 173.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.018, "vega": 0.0782, "theta": -0.0121, "rho": 0.0275, "theo": 1.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBC270416P00062000", "bid": 16.4, "bid_size": 166.0, "ask": 20.4, "ask_size": 17.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0178, "vega": 0.078, "theta": -0.0094, "rho": -0.2205, "theo": 18.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BBC270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 174.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0173, "vega": 0.0761, "theta": -0.0119, "rho": 0.0264, "theo": 1.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBC270416P00063000", "bid": 17.6, "bid_size": 4.0, "ask": 21.4, "ask_size": 15.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0171, "vega": 0.0758, "theta": -0.0091, "rho": -0.2238, "theo": 19.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BBC270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 175.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.0166, "vega": 0.0739, "theta": -0.0117, "rho": 0.0252, "theo": 1.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBC270416P00064000", "bid": 18.5, "bid_size": 3.0, "ask": 22.3, "ask_size": 14.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0164, "vega": 0.0737, "theta": -0.0088, "rho": -0.2269, "theo": 20.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBC270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 174.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0159, "vega": 0.0719, "theta": -0.0116, "rho": 0.0242, "theo": 1.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBC270416P00065000", "bid": 19.4, "bid_size": 3.0, "ask": 23.2, "ask_size": 14.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0158, "vega": 0.0717, "theta": -0.0085, "rho": -0.2297, "theo": 21.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "BBC270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 163.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1316, "gamma": 0.013, "vega": 0.0627, "theta": -0.0106, "rho": 0.0198, "theo": 0.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BBC270416P00070000", "bid": 24.0, "bid_size": 166.0, "ask": 27.8, "ask_size": 17.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0132, "vega": 0.063, "theta": -0.007, "rho": -0.2392, "theo": 26.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "BBC270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 163.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0109, "vega": 0.0552, "theta": -0.0098, "rho": 0.0166, "theo": 0.7605, "change": 0.0, "open": 0.0, "high": 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": "BBC270416P00075000", "bid": 28.9, "bid_size": 4.0, "ask": 32.7, "ask_size": 15.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0113, "vega": 0.0561, "theta": -0.0057, "rho": -0.2434, "theo": 31.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}], "symbol": "BBC", "security_type": "stock", "exchange_id": 3, "current_price": 44.9903, "price_change": 1.9703, "price_change_percent": 4.58, "bid": 4.49, "ask": 45.0, "bid_size": 100, "ask_size": 700, "open": 44.37, "high": 45.3901, "low": 43.23, "close": 44.9903, "prev_day_close": 43.02, "volume": 8035, "iv30": 47.874, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415194160, "last_trade_time": "2026-11-09T15:57:42", "tick": "down"}, "symbol": "BBC"}