{"timestamp": "2026-11-10 05:08:21", "data": {"options": [{"option": "BBCP261120C00002500", "bid": 6.4, "bid_size": 76.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0094, "rho": 0.0008, "theo": 7.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T10:52:30", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BBCP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 324.0, "iv": 7.8705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0103, "rho": -0.0001, "theo": 0.0416, "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": 0.375}, {"option": "BBCP261120C00005000", "bid": 4.0, "bid_size": 76.0, "ask": 6.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0179, "vega": 0.0014, "theta": -0.0147, "rho": 0.0016, "theo": 5.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BBCP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 327.0, "iv": 4.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0179, "vega": 0.0014, "theta": -0.0153, "rho": -0.0001, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBCP261120C00007500", "bid": 1.6, "bid_size": 76.0, "ask": 3.6, "ask_size": 66.0, "iv": 1.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0693, "vega": 0.0031, "theta": -0.0202, "rho": 0.0022, "theo": 2.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "BBCP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 2.1015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0695, "vega": 0.0031, "theta": -0.0206, "rho": -0.0004, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 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": "BBCP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.6409, "open_interest": 3.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.2948, "vega": 0.0069, "theta": -0.0247, "rho": 0.0017, "theo": 0.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T09:49:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP261120P00010000", "bid": 0.1, "bid_size": 411.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.2972, "vega": 0.0069, "theta": -0.0249, "rho": -0.0014, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BBCP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 55.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.1227, "vega": 0.0043, "theta": -0.022, "rho": 0.0005, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP261120P00012500", "bid": 2.1, "bid_size": 76.0, "ask": 3.6, "ask_size": 71.0, "iv": 1.6357, "open_interest": 15.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.1244, "vega": 0.0042, "theta": -0.022, "rho": -0.0023, "theo": 2.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T11:17:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BBCP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 392.0, "iv": 2.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0597, "vega": 0.0028, "theta": -0.0189, "rho": 0.0003, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBCP261120P00015000", "bid": 4.2, "bid_size": 76.0, "ask": 6.1, "ask_size": 66.0, "iv": 1.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.061, "vega": 0.0026, "theta": -0.0187, "rho": -0.0024, "theo": 5.048, "change": 0.0, "open": 0.0, "high": 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": "BBCP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 2.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0371, "vega": 0.0021, "theta": -0.0166, "rho": 0.0002, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBCP261120P00017500", "bid": 6.9, "bid_size": 76.0, "ask": 8.6, "ask_size": 66.0, "iv": 2.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0382, "vega": 0.0019, "theta": -0.0163, "rho": -0.0025, "theo": 7.5244, "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": 7.7000002861023}, {"option": "BBCP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 3.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0262, "vega": 0.0017, "theta": -0.0148, "rho": 0.0001, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBCP261120P00020000", "bid": 9.2, "bid_size": 76.0, "ask": 11.1, "ask_size": 66.0, "iv": 2.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.027, "vega": 0.0015, "theta": -0.0144, "rho": -0.0024, "theo": 10.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BBCP261218C00002500", "bid": 6.4, "bid_size": 41.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.006, "vega": 0.0011, "theta": -0.004, "rho": 0.001, "theo": 7.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-09-16T10:39:29", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BBCP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 4.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.005, "vega": 0.0013, "theta": -0.004, "rho": -0.0002, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP261218C00005000", "bid": 4.1, "bid_size": 41.0, "ask": 6.0, "ask_size": 31.0, "iv": 1.2664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0212, "vega": 0.0027, "theta": -0.0053, "rho": 0.0024, "theo": 5.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-25T09:51:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BBCP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0194, "vega": 0.003, "theta": -0.0053, "rho": -0.0006, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T10:21:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP261218C00007500", "bid": 1.8, "bid_size": 313.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 4238.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0751, "vega": 0.0059, "theta": -0.0064, "rho": 0.0042, "theo": 2.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T11:58:27", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BBCP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.6494, "open_interest": 26.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0715, "vega": 0.0062, "theta": -0.0063, "rho": -0.0014, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-06-05T10:10:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BBCP261218C00010000", "bid": 0.4, "bid_size": 191.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.4095, "open_interest": 207.0, "volume": 13.0, "delta": 0.5208, "gamma": 0.3084, "vega": 0.013, "theta": -0.0067, "rho": 0.0043, "theo": 0.5074, "change": 0.15, "open": 0.49, "high": 0.5, "low": 0.48, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:04:30", "percent_change": 42.8571, "prev_day_close": 0.349999994039536}, {"option": "BBCP261218P00010000", "bid": 0.45, "bid_size": 16.0, "ask": 0.65, "ask_size": 47.0, "iv": 0.4164, "open_interest": 0.0, "volume": 11.0, "delta": -0.4755, "gamma": 0.3028, "vega": 0.0129, "theta": -0.0066, "rho": -0.0059, "theo": 0.5235, "change": -0.1, "open": 0.53, "high": 0.56, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:04:33", "percent_change": -15.3846, "prev_day_close": 0.649999991059303}, {"option": "BBCP261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 103.0, "iv": 0.7078, "open_interest": 44.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.1185, "vega": 0.0083, "theta": -0.0068, "rho": 0.0016, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:10:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBCP261218P00012500", "bid": 1.75, "bid_size": 75.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.6397, "open_interest": 2.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.1178, "vega": 0.0083, "theta": -0.0065, "rho": -0.0122, "theo": 2.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-08T13:33:04", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BBCP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 1.2107, "open_interest": 3.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0616, "vega": 0.0059, "theta": -0.0065, "rho": 0.0009, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:20:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBCP261218P00015000", "bid": 4.2, "bid_size": 76.0, "ask": 6.1, "ask_size": 66.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0619, "vega": 0.0059, "theta": -0.0061, "rho": -0.014, "theo": 5.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BBCP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 1.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0405, "vega": 0.0046, "theta": -0.0062, "rho": 0.0007, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP261218P00017500", "bid": 6.7, "bid_size": 84.0, "ask": 8.6, "ask_size": 66.0, "iv": 1.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0414, "vega": 0.0047, "theta": -0.0056, "rho": -0.0138, "theo": 7.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BBCP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 1.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0298, "vega": 0.0039, "theta": -0.0058, "rho": 0.0005, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP261218P00020000", "bid": 9.2, "bid_size": 84.0, "ask": 11.1, "ask_size": 66.0, "iv": 1.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.031, "vega": 0.0039, "theta": -0.0051, "rho": -0.0133, "theo": 10.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "BBCP270319C00002500", "bid": 6.5, "bid_size": 30.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0116, "vega": 0.0012, "theta": -0.0033, "rho": 0.001, "theo": 7.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BBCP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 239.0, "iv": 2.0875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0066, "vega": 0.0038, "theta": -0.0024, "rho": -0.0016, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270319C00005000", "bid": 4.1, "bid_size": 76.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0341, "vega": 0.0062, "theta": -0.0042, "rho": 0.0051, "theo": 5.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BBCP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 1.1167, "open_interest": 20.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0237, "vega": 0.0087, "theta": -0.0034, "rho": -0.0039, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-09T10:14:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270319C00007500", "bid": 1.55, "bid_size": 76.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.6646, "open_interest": 11.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0811, "vega": 0.0145, "theta": -0.0049, "rho": 0.0098, "theo": 2.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T13:01:52", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BBCP270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.5696, "open_interest": 21.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0656, "vega": 0.0162, "theta": -0.0042, "rho": -0.009, "theo": 0.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270319C00010000", "bid": 0.35, "bid_size": 1117.0, "ask": 1.9, "ask_size": 114.0, "iv": 0.5429, "open_interest": 2.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.1301, "vega": 0.0227, "theta": -0.005, "rho": 0.0109, "theo": 1.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T12:46:15", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBCP270319P00010000", "bid": 0.8, "bid_size": 141.0, "ask": 2.15, "ask_size": 265.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.1173, "vega": 0.0226, "theta": -0.0045, "rho": -0.0214, "theo": 1.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "BBCP270319C00012500", "bid": 0.25, "bid_size": 86.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0962, "vega": 0.0198, "theta": -0.0046, "rho": 0.0071, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "BBCP270319P00012500", "bid": 1.7, "bid_size": 77.0, "ask": 4.3, "ask_size": 94.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0915, "vega": 0.0194, "theta": -0.004, "rho": -0.036, "theo": 3.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BBCP270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 0.7019, "open_interest": 1.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0651, "vega": 0.0157, "theta": -0.0041, "rho": 0.0048, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T10:12:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270319P00015000", "bid": 3.9, "bid_size": 76.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0631, "vega": 0.0154, "theta": -0.0034, "rho": -0.047, "theo": 5.5918, "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": 5.45000004768372}, {"option": "BBCP270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 555.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0474, "vega": 0.0128, "theta": -0.0037, "rho": 0.0036, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270319P00017500", "bid": 7.2, "bid_size": 76.0, "ask": 8.6, "ask_size": 66.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0468, "vega": 0.0127, "theta": -0.0028, "rho": -0.055, "theo": 7.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BBCP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 708.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0367, "vega": 0.0109, "theta": -0.0034, "rho": 0.0028, "theo": 0.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270319P00020000", "bid": 9.7, "bid_size": 5.0, "ask": 11.1, "ask_size": 66.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0372, "vega": 0.0109, "theta": -0.0022, "rho": -0.0603, "theo": 10.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BBCP270617C00002500", "bid": 6.5, "bid_size": 30.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 7.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BBCP270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 1.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0059, "vega": 0.004, "theta": -0.001, "rho": -0.0018, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BBCP270617C00005000", "bid": 4.1, "bid_size": 76.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0378, "vega": 0.0063, "theta": -0.0019, "rho": 0.0064, "theo": 5.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BBCP270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0235, "vega": 0.0109, "theta": -0.0018, "rho": -0.0061, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270617C00007500", "bid": 2.7, "bid_size": 45.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.709, "open_interest": 4.0, "volume": 3.0, "delta": 0.7908, "gamma": 0.0758, "vega": 0.0198, "theta": -0.0029, "rho": 0.0164, "theo": 2.887, "change": 0.25, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:24:19", "percent_change": 9.09091, "prev_day_close": 2.75}, {"option": "BBCP270617P00007500", "bid": 0.05, "bid_size": 1249.0, "ask": 0.95, "ask_size": 371.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0605, "vega": 0.0214, "theta": -0.0027, "rho": -0.0164, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BBCP270617C00010000", "bid": 0.3, "bid_size": 794.0, "ask": 2.15, "ask_size": 252.0, "iv": 0.4574, "open_interest": 1.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.1025, "vega": 0.0291, "theta": -0.0035, "rho": 0.0178, "theo": 1.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T13:07:56", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BBCP270617P00010000", "bid": 1.05, "bid_size": 192.0, "ask": 2.6, "ask_size": 283.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4265, "gamma": 0.0922, "vega": 0.0288, "theta": -0.003, "rho": -0.036, "theo": 1.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "BBCP270617C00012500", "bid": 0.3, "bid_size": 205.0, "ask": 1.2, "ask_size": 240.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0876, "vega": 0.027, "theta": -0.0032, "rho": 0.0129, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "BBCP270617P00012500", "bid": 1.7, "bid_size": 84.0, "ask": 4.5, "ask_size": 92.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.083, "vega": 0.0266, "theta": -0.0024, "rho": -0.057, "theo": 3.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BBCP270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 219.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0645, "vega": 0.0217, "theta": -0.0027, "rho": 0.0088, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBCP270617P00015000", "bid": 3.8, "bid_size": 76.0, "ask": 6.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0635, "vega": 0.0216, "theta": -0.0016, "rho": -0.0714, "theo": 5.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BBCP270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 249.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0476, "vega": 0.0173, "theta": -0.0023, "rho": 0.0063, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BBCP270617P00017500", "bid": 6.1, "bid_size": 76.0, "ask": 8.6, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0492, "vega": 0.0176, "theta": -0.0008, "rho": -0.079, "theo": 7.9397, "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": 7.90000009536743}], "symbol": "BBCP", "security_type": "stock", "exchange_id": 2, "current_price": 9.99, "price_change": 0.57, "price_change_percent": 5.6604, "bid": 4.87, "ask": 12.0, "bid_size": 100, "ask_size": 100, "open": 9.67, "high": 10.07, "low": 9.54, "close": 10.07, "prev_day_close": 10.07, "volume": 80974, "iv30": 49.653, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414794768, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BBCP"}