{"timestamp": "2026-11-09 00:21:36", "data": {"options": [{"option": "BBCA261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0255, "vega": 0.0413, "theta": -0.0561, "rho": 0.0296, "theo": 9.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BBCA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0255, "vega": 0.0413, "theta": -0.0561, "rho": -0.0045, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBCA261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0295, "vega": 0.0449, "theta": -0.0574, "rho": 0.03, "theo": 8.0879, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0295, "vega": 0.045, "theta": -0.0574, "rho": -0.005, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0344, "vega": 0.049, "theta": -0.0587, "rho": 0.0301, "theo": 7.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BBCA261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0345, "vega": 0.049, "theta": -0.0588, "rho": -0.0058, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBCA261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0405, "vega": 0.0536, "theta": -0.06, "rho": 0.0299, "theo": 6.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "BBCA261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0406, "vega": 0.0536, "theta": -0.0601, "rho": -0.0065, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBCA261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.048, "vega": 0.0587, "theta": -0.0612, "rho": 0.0292, "theo": 5.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "BBCA261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.048, "vega": 0.0587, "theta": -0.0613, "rho": -0.0076, "theo": 0.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBCA261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0571, "vega": 0.0644, "theta": -0.0622, "rho": 0.0282, "theo": 4.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBCA261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0572, "vega": 0.0644, "theta": -0.0623, "rho": -0.0088, "theo": 0.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BBCA261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0678, "vega": 0.0703, "theta": -0.063, "rho": 0.0266, "theo": 3.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BBCA261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0679, "vega": 0.0704, "theta": -0.0631, "rho": -0.0104, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBCA261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0792, "vega": 0.076, "theta": -0.0634, "rho": 0.0243, "theo": 2.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BBCA261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3599, "gamma": 0.0794, "vega": 0.076, "theta": -0.0635, "rho": -0.0124, "theo": 1.1761, "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": 1.39999997615814}, {"option": "BBCA261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5593, "gamma": 0.0885, "vega": 0.08, "theta": -0.0632, "rho": 0.0214, "theo": 2.0644, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4401, "gamma": 0.0887, "vega": 0.08, "theta": -0.0634, "rho": -0.0148, "theo": 1.4911, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.091, "vega": 0.0807, "theta": -0.0625, "rho": 0.018, "theo": 1.5327, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0913, "vega": 0.0807, "theta": -0.0627, "rho": -0.0172, "theo": 1.9587, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.0853, "vega": 0.0776, "theta": -0.0614, "rho": 0.0148, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBCA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0856, "vega": 0.0775, "theta": -0.0617, "rho": -0.019, "theo": 2.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "BBCA261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.075, "vega": 0.0723, "theta": -0.0601, "rho": 0.0121, "theo": 0.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBCA261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0753, "vega": 0.0721, "theta": -0.0604, "rho": -0.0204, "theo": 3.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "BBCA261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0641, "vega": 0.0664, "theta": -0.0587, "rho": 0.01, "theo": 0.7713, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0644, "vega": 0.0662, "theta": -0.059, "rho": -0.0211, "theo": 4.1964, "change": 0.0, "open": 0.0, "high": 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": "BBCA261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0545, "vega": 0.0606, "theta": -0.0573, "rho": 0.0084, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBCA261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0548, "vega": 0.0605, "theta": -0.0576, "rho": -0.0222, "theo": 5.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BBCA261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0465, "vega": 0.0555, "theta": -0.0559, "rho": 0.0072, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBCA261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0468, "vega": 0.0552, "theta": -0.0562, "rho": -0.0222, "theo": 6.0076, "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": 5.60000002384186}, {"option": "BBCA261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.04, "vega": 0.051, "theta": -0.0545, "rho": 0.0063, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBCA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0403, "vega": 0.0507, "theta": -0.0549, "rho": -0.0226, "theo": 6.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "BBCA261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0347, "vega": 0.047, "theta": -0.0532, "rho": 0.0056, "theo": 0.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBCA261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.035, "vega": 0.0466, "theta": -0.0536, "rho": -0.0221, "theo": 7.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BBCA261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0303, "vega": 0.0435, "theta": -0.0519, "rho": 0.005, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBCA261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0306, "vega": 0.0432, "theta": -0.0523, "rho": -0.0225, "theo": 8.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "BBCA261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0267, "vega": 0.0405, "theta": -0.0506, "rho": 0.0045, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBCA261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.027, "vega": 0.0401, "theta": -0.0511, "rho": -0.0218, "theo": 9.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "BBCA261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0156, "vega": 0.0708, "theta": -0.0319, "rho": 0.0576, "theo": 14.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "BBCA261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0153, "vega": 0.0716, "theta": -0.0312, "rho": -0.0145, "theo": 0.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BBCA261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0172, "vega": 0.0744, "theta": -0.032, "rho": 0.0584, "theo": 13.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BBCA261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0169, "vega": 0.0752, "theta": -0.0314, "rho": -0.0155, "theo": 0.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BBCA261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0189, "vega": 0.0784, "theta": -0.0321, "rho": 0.0595, "theo": 12.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BBCA261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0186, "vega": 0.0791, "theta": -0.0315, "rho": -0.0167, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBCA261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0209, "vega": 0.0827, "theta": -0.0321, "rho": 0.0608, "theo": 11.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BBCA261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0206, "vega": 0.0832, "theta": -0.0316, "rho": -0.018, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBCA261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0232, "vega": 0.0872, "theta": -0.0321, "rho": 0.0611, "theo": 10.4668, "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": 10.0500001907349}, {"option": "BBCA261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0228, "vega": 0.0878, "theta": -0.0316, "rho": -0.0195, "theo": 0.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBCA261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0258, "vega": 0.0922, "theta": -0.0321, "rho": 0.0616, "theo": 9.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BBCA261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0255, "vega": 0.0927, "theta": -0.0317, "rho": -0.0212, "theo": 1.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BBCA261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0289, "vega": 0.0975, "theta": -0.032, "rho": 0.062, "theo": 8.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BBCA261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0285, "vega": 0.0979, "theta": -0.0316, "rho": -0.0232, "theo": 1.0926, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0325, "vega": 0.1032, "theta": -0.0319, "rho": 0.0623, "theo": 7.6574, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2924, "open_interest": 1.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0321, "vega": 0.1036, "theta": -0.0316, "rho": -0.0255, "theo": 1.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-07T14:21:11", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BBCA261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0367, "vega": 0.1094, "theta": -0.0317, "rho": 0.0623, "theo": 6.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BBCA261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0363, "vega": 0.1097, "theta": -0.0314, "rho": -0.0283, "theo": 1.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-04-20T10:16:01", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BBCA261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0415, "vega": 0.1159, "theta": -0.0315, "rho": 0.0618, "theo": 5.8514, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0411, "vega": 0.1161, "theta": -0.0312, "rho": -0.0316, "theo": 1.3523, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.047, "vega": 0.1227, "theta": -0.0311, "rho": 0.0606, "theo": 4.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "BBCA261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0466, "vega": 0.1228, "theta": -0.0308, "rho": -0.0356, "theo": 1.4846, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0529, "vega": 0.1292, "theta": -0.0306, "rho": 0.0585, "theo": 4.1634, "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": 3.94999998807907}, {"option": "BBCA261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0525, "vega": 0.1293, "theta": -0.0304, "rho": -0.0404, "theo": 1.6587, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0587, "vega": 0.1349, "theta": -0.0301, "rho": 0.0557, "theo": 3.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "BBCA261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0584, "vega": 0.1349, "theta": -0.0299, "rho": -0.0461, "theo": 1.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BBCA261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0632, "vega": 0.1387, "theta": -0.0296, "rho": 0.0516, "theo": 2.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "BBCA261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0629, "vega": 0.1387, "theta": -0.0294, "rho": -0.0527, "theo": 2.2282, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0648, "vega": 0.1394, "theta": -0.029, "rho": 0.0467, "theo": 2.1993, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.0646, "vega": 0.1394, "theta": -0.0289, "rho": -0.0596, "theo": 2.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "BBCA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1758, "open_interest": 1.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0629, "vega": 0.1367, "theta": -0.0287, "rho": 0.0416, "theo": 1.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T09:30:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BBCA261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5796, "gamma": 0.0628, "vega": 0.1367, "theta": -0.0286, "rho": -0.0659, "theo": 3.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "BBCA261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.0584, "vega": 0.1316, "theta": -0.0284, "rho": 0.0362, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0583, "vega": 0.1316, "theta": -0.0284, "rho": -0.0709, "theo": 3.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "BBCA261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0528, "vega": 0.1252, "theta": -0.0283, "rho": 0.0322, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0528, "vega": 0.1252, "theta": -0.0283, "rho": -0.0746, "theo": 4.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BBCA261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0473, "vega": 0.1185, "theta": -0.0282, "rho": 0.0287, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0473, "vega": 0.1185, "theta": -0.0282, "rho": -0.0771, "theo": 5.6383, "change": 0.0, "open": 0.0, "high": 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": "BBCA261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0422, "vega": 0.1121, "theta": -0.0281, "rho": 0.0257, "theo": 1.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BBCA261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0423, "vega": 0.1122, "theta": -0.0282, "rho": -0.0787, "theo": 6.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BBCA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0377, "vega": 0.106, "theta": -0.028, "rho": 0.0233, "theo": 0.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBCA261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0378, "vega": 0.1061, "theta": -0.0281, "rho": -0.08, "theo": 7.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BBCA261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0339, "vega": 0.1006, "theta": -0.028, "rho": 0.0212, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BBCA261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.034, "vega": 0.1006, "theta": -0.0281, "rho": -0.0805, "theo": 8.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BBCA270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1143, "open_interest": 0.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0199, "vega": 0.182, "theta": -0.0159, "rho": 0.248, "theo": 11.8321, "change": 0.0, "open": 0.0, "high": 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": "BBCA270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0204, "vega": 0.1836, "theta": -0.0163, "rho": -0.0761, "theo": 1.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0215, "vega": 0.1891, "theta": -0.0159, "rho": 0.246, "theo": 10.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BBCA270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0221, "vega": 0.1907, "theta": -0.0163, "rho": -0.0808, "theo": 2.0076, "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": 2.45000004768372}, {"option": "BBCA270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.0233, "vega": 0.1963, "theta": -0.0158, "rho": 0.2432, "theo": 10.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BBCA270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.024, "vega": 0.1981, "theta": -0.0163, "rho": -0.0857, "theo": 2.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7298, "gamma": 0.0252, "vega": 0.2039, "theta": -0.0158, "rho": 0.2393, "theo": 9.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BBCA270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.026, "vega": 0.2059, "theta": -0.0163, "rho": -0.0919, "theo": 2.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1125, "open_interest": 0.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0273, "vega": 0.2116, "theta": -0.0157, "rho": 0.2344, "theo": 8.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "BBCA270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0283, "vega": 0.2134, "theta": -0.0163, "rho": -0.098, "theo": 2.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 8.0, "delta": 0.6848, "gamma": 0.0295, "vega": 0.2192, "theta": -0.0157, "rho": 0.2286, "theo": 7.5277, "change": -1.4, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T13:40:34", "percent_change": -14.8936, "prev_day_close": 7.30000019073486}, {"option": "BBCA270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0307, "vega": 0.2209, "theta": -0.0163, "rho": -0.1047, "theo": 2.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.6581, "gamma": 0.0318, "vega": 0.2266, "theta": -0.0156, "rho": 0.2214, "theo": 6.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999991059303}, {"option": "BBCA270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1698, "open_interest": 2.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0332, "vega": 0.2282, "theta": -0.0163, "rho": -0.1121, "theo": 2.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T09:30:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.034, "vega": 0.2334, "theta": -0.0155, "rho": 0.2129, "theo": 5.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0357, "vega": 0.2345, "theta": -0.0162, "rho": -0.1198, "theo": 2.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.036, "vega": 0.2392, "theta": -0.0154, "rho": 0.2031, "theo": 5.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.038, "vega": 0.24, "theta": -0.0162, "rho": -0.1287, "theo": 3.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "BBCA270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.559, "gamma": 0.0376, "vega": 0.2436, "theta": -0.0153, "rho": 0.1918, "theo": 4.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0399, "vega": 0.2434, "theta": -0.0162, "rho": -0.1369, "theo": 3.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "BBCA270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1722, "open_interest": 1.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0386, "vega": 0.2461, "theta": -0.0152, "rho": 0.1797, "theo": 4.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T10:33:04", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BBCA270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.0412, "vega": 0.2448, "theta": -0.0162, "rho": -0.1452, "theo": 4.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "BBCA270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0389, "vega": 0.2465, "theta": -0.0152, "rho": 0.1671, "theo": 3.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "BBCA270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0416, "vega": 0.2437, "theta": -0.0162, "rho": -0.1526, "theo": 4.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.0384, "vega": 0.2447, "theta": -0.0151, "rho": 0.1545, "theo": 3.2186, "change": 0.0, "open": 0.0, "high": 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": "BBCA270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.0412, "vega": 0.2401, "theta": -0.0162, "rho": -0.1596, "theo": 5.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000000149012}, {"option": "BBCA270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0372, "vega": 0.2411, "theta": -0.0151, "rho": 0.1426, "theo": 2.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.04, "vega": 0.2348, "theta": -0.0162, "rho": -0.1657, "theo": 5.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999989271164}, {"option": "BBCA270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1625, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0356, "vega": 0.2362, "theta": -0.0151, "rho": 0.1317, "theo": 2.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0382, "vega": 0.2282, "theta": -0.0162, "rho": -0.1708, "theo": 6.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.1499999165535}, {"option": "BBCA270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0338, "vega": 0.2304, "theta": -0.0151, "rho": 0.1217, "theo": 2.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6727, "gamma": 0.0362, "vega": 0.2204, "theta": -0.0162, "rho": -0.1747, "theo": 7.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "BBCA270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.3254, "gamma": 0.0319, "vega": 0.2243, "theta": -0.0151, "rho": 0.113, "theo": 2.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0341, "vega": 0.2127, "theta": -0.0162, "rho": -0.1797, "theo": 8.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BBCA270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.03, "vega": 0.2179, "theta": -0.0151, "rho": 0.1052, "theo": 2.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.032, "vega": 0.2057, "theta": -0.0162, "rho": -0.1809, "theo": 9.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.549999833107}, {"option": "BBCA270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0281, "vega": 0.2115, "theta": -0.0152, "rho": 0.0983, "theo": 1.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270319P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0299, "vega": 0.1976, "theta": -0.0162, "rho": -0.183, "theo": 10.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BBCA270617C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0173, "vega": 0.2288, "theta": -0.0105, "rho": 0.336, "theo": 13.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "BBCA270617P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0169, "vega": 0.2329, "theta": -0.0111, "rho": -0.1277, "theo": 2.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.0184, "vega": 0.237, "theta": -0.0105, "rho": 0.3387, "theo": 12.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "BBCA270617P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0181, "vega": 0.2408, "theta": -0.0111, "rho": -0.1348, "theo": 2.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0196, "vega": 0.2464, "theta": -0.0105, "rho": 0.3504, "theo": 11.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BBCA270617P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0194, "vega": 0.2489, "theta": -0.0111, "rho": -0.1422, "theo": 2.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0209, "vega": 0.2546, "theta": -0.0105, "rho": 0.3455, "theo": 11.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "BBCA270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0208, "vega": 0.2576, "theta": -0.0111, "rho": -0.1509, "theo": 2.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0222, "vega": 0.263, "theta": -0.0105, "rho": 0.3424, "theo": 10.2524, "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": 9.5}, {"option": "BBCA270617P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0223, "vega": 0.2661, "theta": -0.0111, "rho": -0.1604, "theo": 2.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.0237, "vega": 0.2724, "theta": -0.0105, "rho": 0.3478, "theo": 9.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BBCA270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0239, "vega": 0.2747, "theta": -0.0111, "rho": -0.17, "theo": 2.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0252, "vega": 0.2806, "theta": -0.0105, "rho": 0.3394, "theo": 8.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BBCA270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0256, "vega": 0.283, "theta": -0.0111, "rho": -0.1811, "theo": 3.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0267, "vega": 0.289, "theta": -0.0105, "rho": 0.3397, "theo": 7.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.700000166893}, {"option": "BBCA270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0272, "vega": 0.2911, "theta": -0.0111, "rho": -0.193, "theo": 3.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0281, "vega": 0.2966, "theta": -0.0105, "rho": 0.3289, "theo": 7.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000011920929}, {"option": "BBCA270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0288, "vega": 0.2984, "theta": -0.0111, "rho": -0.206, "theo": 3.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0295, "vega": 0.3032, "theta": -0.0105, "rho": 0.3228, "theo": 6.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BBCA270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0303, "vega": 0.305, "theta": -0.011, "rho": -0.2206, "theo": 3.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BBCA270617C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0306, "vega": 0.3087, "theta": -0.0105, "rho": 0.3091, "theo": 5.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999989271164}, {"option": "BBCA270617P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.0316, "vega": 0.3098, "theta": -0.011, "rho": -0.2342, "theo": 4.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BBCA270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0314, "vega": 0.3126, "theta": -0.0106, "rho": 0.2989, "theo": 5.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000000149012}, {"option": "BBCA270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0324, "vega": 0.3131, "theta": -0.011, "rho": -0.2497, "theo": 4.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BBCA270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.51, "gamma": 0.0318, "vega": 0.3146, "theta": -0.0106, "rho": 0.2822, "theo": 4.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.0329, "vega": 0.3143, "theta": -0.011, "rho": -0.2634, "theo": 5.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0318, "vega": 0.3148, "theta": -0.0106, "rho": 0.2691, "theo": 4.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.033, "vega": 0.3138, "theta": -0.0109, "rho": -0.2783, "theo": 5.6108, "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": 5.2500001937151}, {"option": "BBCA270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0313, "vega": 0.3131, "theta": -0.0106, "rho": 0.2525, "theo": 3.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "BBCA270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0326, "vega": 0.3108, "theta": -0.0109, "rho": -0.2911, "theo": 6.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999991059303}, {"option": "BBCA270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0306, "vega": 0.31, "theta": -0.0107, "rho": 0.2387, "theo": 3.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "BBCA270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0319, "vega": 0.3068, "theta": -0.0109, "rho": -0.3032, "theo": 6.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "BBCA270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0296, "vega": 0.3057, "theta": -0.0107, "rho": 0.224, "theo": 3.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999999403954}, {"option": "BBCA270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0309, "vega": 0.3018, "theta": -0.0109, "rho": -0.3153, "theo": 7.6233, "change": 0.0, "open": 0.0, "high": 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": "BBCA270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0284, "vega": 0.3005, "theta": -0.0108, "rho": 0.2109, "theo": 3.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0297, "vega": 0.2951, "theta": -0.0109, "rho": -0.3215, "theo": 8.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "BBCA270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.3485, "gamma": 0.0271, "vega": 0.2947, "theta": -0.0108, "rho": 0.199, "theo": 2.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBCA270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0285, "vega": 0.2885, "theta": -0.011, "rho": -0.3301, "theo": 9.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000021457672}], "symbol": "BBCA", "security_type": "stock", "exchange_id": 3, "current_price": 103.51, "price_change": -0.39, "price_change_percent": -0.3768, "bid": 97.85, "ask": 109.67, "bid_size": 100, "ask_size": 100, "open": 102.745, "high": 104.12, "low": 102.61, "close": 103.51, "prev_day_close": 103.51, "volume": 719239, "iv30": 18.88, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "BBCA"}