{"timestamp": "2026-11-03 14:51:21", "data": {"options": [{"option": "BBD261120C00000500", "bid": 1.65, "bid_size": 198.0, "ask": 2.4, "ask_size": 156.0, "iv": 5.3147, "open_interest": 2.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0124, "vega": 0.0001, "theta": -0.0012, "rho": 0.0001, "theo": 1.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T10:10:03", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BBD261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 4.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0112, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120C00001000", "bid": 1.15, "bid_size": 194.0, "ask": 1.9, "ask_size": 154.0, "iv": 3.1125, "open_interest": 2.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0364, "vega": 0.0002, "theta": -0.0012, "rho": 0.0003, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-28T10:10:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BBD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3250.0, "iv": 7.0232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0336, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BBD261120C00001500", "bid": 0.95, "bid_size": 6410.0, "ask": 1.05, "ask_size": 7125.0, "iv": 1.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0992, "vega": 0.0004, "theta": -0.0013, "rho": 0.0007, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:58:36", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BBD261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 1.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0968, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120C00002000", "bid": 0.45, "bid_size": 6410.0, "ask": 0.55, "ask_size": 7125.0, "iv": 0.7481, "open_interest": 26.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.3697, "vega": 0.0008, "theta": -0.0018, "rho": 0.0009, "theo": 0.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-10-28T13:10:24", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BBD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.8585, "open_interest": 1.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.3704, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:30:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120C00002500", "bid": 0.1, "bid_size": 4.0, "ask": 0.35, "ask_size": 3615.0, "iv": 1.0762, "open_interest": 763.0, "volume": 0.0, "delta": 0.4963, "gamma": 1.6434, "vega": 0.0022, "theta": -0.0028, "rho": 0.0006, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:12:19", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "BBD261120P00002500", "bid": 0.1, "bid_size": 7125.0, "ask": 0.15, "ask_size": 7125.0, "iv": 0.5444, "open_interest": 106.0, "volume": 0.0, "delta": -0.5047, "gamma": 1.6521, "vega": 0.0022, "theta": -0.0028, "rho": -0.0006, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:35:14", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BBD261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.7297, "open_interest": 3945.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.5426, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:59:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120P00003000", "bid": 0.45, "bid_size": 8.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.5795, "open_interest": 1310.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.5501, "vega": 0.0011, "theta": -0.0022, "rho": -0.0008, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:48:15", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BBD261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7178.0, "iv": 1.1109, "open_interest": 21144.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.2196, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:08:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120P00003500", "bid": 0.95, "bid_size": 2880.0, "ask": 1.65, "ask_size": 2944.0, "iv": 2.6693, "open_interest": 14506.0, "volume": 1.0, "delta": -0.9496, "gamma": 0.2264, "vega": 0.0006, "theta": -0.0014, "rho": -0.0008, "theo": 1.0246, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:30:12", "percent_change": 8.10811, "prev_day_close": 0.924999982118606}, {"option": "BBD261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2889.0, "iv": 1.4117, "open_interest": 12623.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.1102, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120P00004000", "bid": 1.1, "bid_size": 3335.0, "ask": 1.85, "ask_size": 2835.0, "iv": 0.0, "open_interest": 15940.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.1142, "vega": 0.0003, "theta": -0.0009, "rho": -0.0006, "theo": 1.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T15:40:13", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBD261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 123.0, "iv": 1.6622, "open_interest": 28306.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0622, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:02:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120P00004500", "bid": 1.6, "bid_size": 1796.0, "ask": 2.35, "ask_size": 965.0, "iv": 0.0, "open_interest": 408.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.062, "vega": 0.0001, "theta": -0.0005, "rho": -0.0005, "theo": 2.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-10-29T14:51:04", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BBD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.8771, "open_interest": 661.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0379, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T15:23:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261120P00005000", "bid": 2.0, "bid_size": 151.0, "ask": 3.2, "ask_size": 95.0, "iv": 2.5074, "open_interest": 2.0, "volume": 1.0, "delta": -0.9937, "gamma": 0.0343, "vega": 0.0001, "theta": -0.0001, "rho": -0.0004, "theo": 2.5172, "change": 0.2, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 8.69565, "prev_day_close": 2.29999995231628}, {"option": "BBD261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2093.0, "iv": 4.2686, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0243, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:58:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BBD261120P00005500", "bid": 2.4, "bid_size": 155.0, "ask": 3.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0189, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 3.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T13:31:57", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BBD261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1973.0, "iv": 4.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0162, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BBD261120P00006000", "bid": 2.9, "bid_size": 156.0, "ask": 4.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0102, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 3.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-27T11:51:12", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BBD261218C00001000", "bid": 1.15, "bid_size": 209.0, "ask": 1.9, "ask_size": 81.0, "iv": 2.0838, "open_interest": 2.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0496, "vega": 0.0005, "theta": -0.0007, "rho": 0.0006, "theo": 1.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-29T09:35:56", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BBD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4729.0, "iv": 4.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0449, "vega": 0.0005, "theta": -0.0009, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T12:05:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBD261218C00001500", "bid": 0.95, "bid_size": 6410.0, "ask": 1.05, "ask_size": 7127.0, "iv": 1.0694, "open_interest": 3.0, "volume": 0.0, "delta": 0.949, "gamma": 0.128, "vega": 0.0009, "theta": -0.0008, "rho": 0.001, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:36:37", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BBD261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 1.0166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.1227, "vega": 0.0009, "theta": -0.0009, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261218C00002000", "bid": 0.45, "bid_size": 7127.0, "ask": 0.55, "ask_size": 7125.0, "iv": 0.5469, "open_interest": 13.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.4159, "vega": 0.0018, "theta": -0.001, "rho": 0.0015, "theo": 0.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:14:13", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "BBD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.5223, "open_interest": 3.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.4097, "vega": 0.0018, "theta": -0.0011, "rho": -0.0004, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T13:51:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261218C00002500", "bid": 0.1, "bid_size": 7125.0, "ask": 0.15, "ask_size": 7125.0, "iv": 0.3975, "open_interest": 304.0, "volume": 10.0, "delta": 0.4951, "gamma": 1.1455, "vega": 0.0035, "theta": -0.0015, "rho": 0.0012, "theo": 0.1248, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:11", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "BBD261218P00002500", "bid": 0.1, "bid_size": 7127.0, "ask": 0.2, "ask_size": 7125.0, "iv": 0.3912, "open_interest": 856.0, "volume": 0.0, "delta": -0.5008, "gamma": 1.1465, "vega": 0.0035, "theta": -0.0015, "rho": -0.0015, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:51:26", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "BBD261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.4606, "open_interest": 910.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.5517, "vega": 0.0024, "theta": -0.0015, "rho": 0.0005, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:48:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261218P00003000", "bid": 0.5, "bid_size": 16.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 2243.0, "volume": 5.0, "delta": -0.8013, "gamma": 0.5586, "vega": 0.0024, "theta": -0.0014, "rho": -0.0023, "theo": 0.5741, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "BBD261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7225.0, "iv": 0.6954, "open_interest": 1393.0, "volume": 0.0, "delta": 0.107, "gamma": 0.2927, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:40:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261218P00003500", "bid": 0.6, "bid_size": 4201.0, "ask": 1.35, "ask_size": 2912.0, "iv": 0.0, "open_interest": 2506.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.3017, "vega": 0.0016, "theta": -0.0011, "rho": -0.0024, "theo": 1.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T11:31:19", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BBD261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7127.0, "iv": 0.881, "open_interest": 5162.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.1789, "vega": 0.0011, "theta": -0.001, "rho": 0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:17:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261218P00004000", "bid": 1.1, "bid_size": 2014.0, "ask": 1.85, "ask_size": 1706.0, "iv": 0.0, "open_interest": 453.0, "volume": 0.0, "delta": -0.934, "gamma": 0.189, "vega": 0.0011, "theta": -0.0008, "rho": -0.0023, "theo": 1.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BBD261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4946.0, "iv": 1.0356, "open_interest": 2036.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.1189, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:31:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD261218P00004500", "bid": 1.6, "bid_size": 2578.0, "ask": 2.35, "ask_size": 887.0, "iv": 0.0, "open_interest": 1969.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.1305, "vega": 0.0008, "theta": -0.0006, "rho": -0.002, "theo": 2.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T09:48:05", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BBD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 2.2633, "open_interest": 123.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0835, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BBD261218P00005000", "bid": 2.0, "bid_size": 156.0, "ask": 3.2, "ask_size": 81.0, "iv": 1.5236, "open_interest": 1.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.095, "vega": 0.0005, "theta": -0.0003, "rho": -0.0017, "theo": 2.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T12:57:04", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BBD261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4361.0, "iv": 2.732, "open_interest": 888.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0609, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBD261218P00005500", "bid": 2.4, "bid_size": 125.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0701, "vega": 0.0004, "theta": -0.0001, "rho": -0.0013, "theo": 3.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T14:44:14", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BBD261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4218.0, "iv": 2.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0458, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "BBD261218P00006000", "bid": 2.9, "bid_size": 116.0, "ask": 4.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0491, "vega": 0.0002, "theta": 0.0, "rho": -0.0011, "theo": 3.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BBD261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4424.0, "iv": 3.101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0275, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BBD261218P00007000", "bid": 3.9, "bid_size": 156.0, "ask": 5.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0207, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 4.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T11:01:56", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "BBD270115C00000500", "bid": 1.65, "bid_size": 798.0, "ask": 2.4, "ask_size": 408.0, "iv": 2.8208, "open_interest": 1.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0256, "vega": 0.0004, "theta": -0.0007, "rho": 0.0004, "theo": 1.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T11:45:22", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BBD270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6287.0, "iv": 6.9471, "open_interest": 4.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0174, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-06-02T11:24:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115C00001000", "bid": 1.15, "bid_size": 840.0, "ask": 1.9, "ask_size": 443.0, "iv": 1.6508, "open_interest": 27.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0658, "vega": 0.0007, "theta": -0.0007, "rho": 0.0008, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-04T11:42:48", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BBD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7127.0, "iv": 1.3262, "open_interest": 61.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0518, "vega": 0.0009, "theta": -0.0008, "rho": -0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-01T14:23:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115C00001500", "bid": 0.95, "bid_size": 6410.0, "ask": 1.05, "ask_size": 7127.0, "iv": 0.8403, "open_interest": 31.0, "volume": 0.0, "delta": 0.936, "gamma": 0.1522, "vega": 0.0013, "theta": -0.0008, "rho": 0.0013, "theo": 1.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T10:17:47", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BBD270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.7969, "open_interest": 587.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.1359, "vega": 0.0014, "theta": -0.0008, "rho": -0.0004, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-11-03T14:18:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115C00002000", "bid": 0.45, "bid_size": 7125.0, "ask": 0.55, "ask_size": 7125.0, "iv": 0.5404, "open_interest": 117.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.4347, "vega": 0.0025, "theta": -0.0009, "rho": 0.002, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:08:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BBD270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.4076, "open_interest": 5011.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.4054, "vega": 0.0026, "theta": -0.0009, "rho": -0.0009, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:36:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115C00002500", "bid": 0.15, "bid_size": 7125.0, "ask": 0.2, "ask_size": 7125.0, "iv": 0.4319, "open_interest": 668.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.8844, "vega": 0.0044, "theta": -0.0012, "rho": 0.0018, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T15:59:27", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "BBD270115P00002500", "bid": 0.2, "bid_size": 7125.0, "ask": 0.25, "ask_size": 7126.0, "iv": 0.4158, "open_interest": 12359.0, "volume": 0.0, "delta": -0.485, "gamma": 0.8641, "vega": 0.0044, "theta": -0.0012, "rho": -0.0029, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:06:14", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "BBD270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.3655, "open_interest": 16660.0, "volume": 20.0, "delta": 0.2476, "gamma": 0.5186, "vega": 0.0035, "theta": -0.0013, "rho": 0.001, "theo": 0.0785, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:39", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BBD270115P00003000", "bid": 0.15, "bid_size": 4168.0, "ask": 0.9, "ask_size": 3229.0, "iv": 0.0, "open_interest": 8126.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.5149, "vega": 0.0035, "theta": -0.0012, "rho": -0.0049, "theo": 0.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T13:20:21", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "BBD270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.55, "open_interest": 6291.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.316, "vega": 0.0026, "theta": -0.0012, "rho": 0.0006, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:56:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115P00003500", "bid": 0.65, "bid_size": 3452.0, "ask": 1.4, "ask_size": 3038.0, "iv": 0.3074, "open_interest": 15898.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.3187, "vega": 0.0026, "theta": -0.0011, "rho": -0.0055, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T09:49:50", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BBD270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7207.0, "iv": 0.6959, "open_interest": 24072.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.2133, "vega": 0.002, "theta": -0.001, "rho": 0.0004, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T12:08:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115P00004000", "bid": 1.15, "bid_size": 2290.0, "ask": 1.9, "ask_size": 1004.0, "iv": 0.5085, "open_interest": 14406.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.2199, "vega": 0.002, "theta": -0.0009, "rho": -0.0055, "theo": 1.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:36:15", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBD270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.8174, "open_interest": 4880.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.1535, "vega": 0.0016, "theta": -0.0009, "rho": 0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:57:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115P00004500", "bid": 1.65, "bid_size": 747.0, "ask": 2.4, "ask_size": 700.0, "iv": 0.6482, "open_interest": 14.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.163, "vega": 0.0016, "theta": -0.0007, "rho": -0.0053, "theo": 2.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T11:16:32", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "BBD270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.9217, "open_interest": 2963.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.1154, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T15:56:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115P00005000", "bid": 2.0, "bid_size": 744.0, "ask": 3.2, "ask_size": 695.0, "iv": 1.213, "open_interest": 3.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.1273, "vega": 0.0013, "theta": -0.0006, "rho": -0.005, "theo": 2.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T14:37:42", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BBD270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 1.013, "open_interest": 193.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0895, "vega": 0.001, "theta": -0.0006, "rho": 0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:45:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115P00005500", "bid": 2.4, "bid_size": 736.0, "ask": 3.6, "ask_size": 690.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.1033, "vega": 0.001, "theta": -0.0004, "rho": -0.0046, "theo": 3.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-02-10T14:37:15", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BBD270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 1.2338, "open_interest": 19.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0471, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T14:35:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270115P00007000", "bid": 3.7, "bid_size": 122.0, "ask": 5.4, "ask_size": 61.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.064, "vega": 0.0004, "theta": -0.0001, "rho": -0.0027, "theo": 4.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-04-21T12:27:03", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BBD270219C00000500", "bid": 1.65, "bid_size": 126.0, "ask": 2.4, "ask_size": 52.0, "iv": 2.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0287, "vega": 0.0004, "theta": -0.0004, "rho": 0.0004, "theo": 1.9887, "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": 2.07500004768372}, {"option": "BBD270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5377.0, "iv": 7.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.017, "vega": 0.0006, "theta": -0.0005, "rho": -0.0002, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219C00001000", "bid": 0.6, "bid_size": 206.0, "ask": 2.35, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0702, "vega": 0.0008, "theta": -0.0004, "rho": 0.001, "theo": 1.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BBD270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7128.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0515, "vega": 0.001, "theta": -0.0005, "rho": -0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219C00001500", "bid": 0.95, "bid_size": 6410.0, "ask": 1.05, "ask_size": 7127.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.1576, "vega": 0.0016, "theta": -0.0005, "rho": 0.0018, "theo": 1.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-20T12:28:22", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BBD270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.1369, "vega": 0.0018, "theta": -0.0006, "rho": -0.0006, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219C00002000", "bid": 0.45, "bid_size": 7127.0, "ask": 0.55, "ask_size": 6410.0, "iv": 0.4487, "open_interest": 1.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.4273, "vega": 0.0032, "theta": -0.0007, "rho": 0.0029, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T15:58:08", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BBD270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7125.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.3962, "vega": 0.0034, "theta": -0.0007, "rho": -0.0014, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219C00002500", "bid": 0.15, "bid_size": 7125.0, "ask": 0.25, "ask_size": 7125.0, "iv": 0.4037, "open_interest": 12.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.776, "vega": 0.0053, "theta": -0.0009, "rho": 0.0027, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T11:37:40", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "BBD270219P00002500", "bid": 0.2, "bid_size": 7128.0, "ask": 0.3, "ask_size": 7128.0, "iv": 0.3911, "open_interest": 143.0, "volume": 1.0, "delta": -0.4746, "gamma": 0.7577, "vega": 0.0053, "theta": -0.0009, "rho": -0.0041, "theo": 0.219, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:30:11", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "BBD270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7125.0, "iv": 0.3766, "open_interest": 198.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.507, "vega": 0.0044, "theta": -0.0009, "rho": 0.0015, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:16:25", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BBD270219P00003000", "bid": 0.2, "bid_size": 1623.0, "ask": 0.95, "ask_size": 504.0, "iv": 0.3724, "open_interest": 63.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.5067, "vega": 0.0044, "theta": -0.0009, "rho": -0.0063, "theo": 0.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T15:22:22", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BBD270219C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.4529, "open_interest": 1766.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.3167, "vega": 0.0032, "theta": -0.0008, "rho": 0.0009, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:42:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219P00003500", "bid": 0.65, "bid_size": 1366.0, "ask": 1.4, "ask_size": 1090.0, "iv": 0.3202, "open_interest": 234.0, "volume": 8.0, "delta": -0.8284, "gamma": 0.325, "vega": 0.0032, "theta": -0.0007, "rho": -0.0069, "theo": 1.0749, "change": 0.045, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T09:30:19", "percent_change": 4.61538, "prev_day_close": 0.975000023841858}, {"option": "BBD270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.573, "open_interest": 913.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.2131, "vega": 0.0024, "theta": -0.0007, "rho": 0.0006, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:18:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219P00004000", "bid": 1.15, "bid_size": 375.0, "ask": 1.9, "ask_size": 144.0, "iv": 0.4566, "open_interest": 55.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.2268, "vega": 0.0024, "theta": -0.0005, "rho": -0.0068, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-27T15:11:09", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBD270219C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.673, "open_interest": 416.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.1516, "vega": 0.0019, "theta": -0.0006, "rho": 0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-23T10:22:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219P00004500", "bid": 1.65, "bid_size": 2023.0, "ask": 2.4, "ask_size": 2094.0, "iv": 0.5694, "open_interest": 2392.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.1695, "vega": 0.0018, "theta": -0.0004, "rho": -0.0063, "theo": 2.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-12T15:35:00", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BBD270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.7588, "open_interest": 60.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.1124, "vega": 0.0015, "theta": -0.0005, "rho": 0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T10:02:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219P00005000", "bid": 2.0, "bid_size": 125.0, "ask": 3.2, "ask_size": 64.0, "iv": 1.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.1336, "vega": 0.0014, "theta": -0.0002, "rho": -0.0057, "theo": 2.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BBD270219C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.834, "open_interest": 100.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0858, "vega": 0.0012, "theta": -0.0004, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T15:49:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219P00005500", "bid": 2.4, "bid_size": 125.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.1111, "vega": 0.001, "theta": -0.0001, "rho": -0.0048, "theo": 3.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BBD270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.067, "vega": 0.001, "theta": -0.0003, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270219P00006000", "bid": 2.9, "bid_size": 125.0, "ask": 4.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0934, "vega": 0.0007, "theta": 0.0, "rho": -0.0038, "theo": 3.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BBD270319C00001000", "bid": 1.15, "bid_size": 766.0, "ask": 1.9, "ask_size": 607.0, "iv": 1.3104, "open_interest": 333.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0846, "vega": 0.0008, "theta": -0.0004, "rho": 0.001, "theo": 1.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BBD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0512, "vega": 0.0011, "theta": -0.0004, "rho": -0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319C00001500", "bid": 0.95, "bid_size": 6410.0, "ask": 1.05, "ask_size": 7125.0, "iv": 0.6918, "open_interest": 1.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.1676, "vega": 0.0017, "theta": -0.0004, "rho": 0.0021, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BBD270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.1391, "vega": 0.002, "theta": -0.0004, "rho": -0.0008, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319C00002000", "bid": 0.5, "bid_size": 6410.0, "ask": 0.6, "ask_size": 7125.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.4393, "vega": 0.0037, "theta": -0.0006, "rho": 0.0035, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T14:00:41", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BBD270319P00002000", "bid": 0.05, "bid_size": 6410.0, "ask": 0.1, "ask_size": 7125.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.4002, "vega": 0.0039, "theta": -0.0006, "rho": -0.0018, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BBD270319C00002500", "bid": 0.15, "bid_size": 7128.0, "ask": 0.25, "ask_size": 7125.0, "iv": 0.3724, "open_interest": 539.0, "volume": 1.0, "delta": 0.5085, "gamma": 0.6991, "vega": 0.0059, "theta": -0.0008, "rho": 0.0033, "theo": 0.203, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:11", "percent_change": -2.98023e-06, "prev_day_close": 0.250000007450581}, {"option": "BBD270319P00002500", "bid": 0.2, "bid_size": 7174.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3384, "open_interest": 2620.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.6797, "vega": 0.0059, "theta": -0.0008, "rho": -0.0052, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T15:56:24", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "BBD270319C00003000", "bid": 0.05, "bid_size": 6410.0, "ask": 0.1, "ask_size": 7125.0, "iv": 0.3998, "open_interest": 966.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.4835, "vega": 0.005, "theta": -0.0008, "rho": 0.002, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:43:41", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BBD270319P00003000", "bid": 0.2, "bid_size": 2467.0, "ask": 0.95, "ask_size": 2060.0, "iv": 0.3074, "open_interest": 656.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.4834, "vega": 0.005, "theta": -0.0008, "rho": -0.0077, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:02:49", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BBD270319C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.4094, "open_interest": 225.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.3156, "vega": 0.0038, "theta": -0.0007, "rho": 0.0012, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:55:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319P00003500", "bid": 0.65, "bid_size": 2372.0, "ask": 1.4, "ask_size": 2634.0, "iv": 0.0, "open_interest": 5961.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.3255, "vega": 0.0038, "theta": -0.0006, "rho": -0.0084, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:08:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBD270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.5162, "open_interest": 1957.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.2166, "vega": 0.0029, "theta": -0.0006, "rho": 0.0008, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:23:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319P00004000", "bid": 1.15, "bid_size": 614.0, "ask": 1.9, "ask_size": 261.0, "iv": 0.0, "open_interest": 167.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.2334, "vega": 0.0029, "theta": -0.0005, "rho": -0.0084, "theo": 1.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T10:27:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBD270319C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.6053, "open_interest": 123.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.1554, "vega": 0.0022, "theta": -0.0005, "rho": 0.0006, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T14:52:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319P00004500", "bid": 1.65, "bid_size": 467.0, "ask": 2.4, "ask_size": 196.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.1776, "vega": 0.0022, "theta": -0.0003, "rho": -0.0078, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T11:09:35", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BBD270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.6817, "open_interest": 109.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.1153, "vega": 0.0018, "theta": -0.0004, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T11:02:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319P00005000", "bid": 2.0, "bid_size": 125.0, "ask": 3.2, "ask_size": 64.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.1424, "vega": 0.0016, "theta": -0.0002, "rho": -0.0069, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BBD270319C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0878, "vega": 0.0014, "theta": -0.0003, "rho": 0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319P00005500", "bid": 2.4, "bid_size": 125.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.1199, "vega": 0.0012, "theta": -0.0001, "rho": -0.0057, "theo": 3.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BBD270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.8083, "open_interest": 20.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0682, "vega": 0.0011, "theta": -0.0003, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T14:19:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270319P00006000", "bid": 2.9, "bid_size": 157.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.1002, "vega": 0.0007, "theta": 0.0, "rho": -0.0037, "theo": 3.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BBD270617C00000500", "bid": 1.65, "bid_size": 797.0, "ask": 2.4, "ask_size": 406.0, "iv": 1.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.027, "vega": 0.0008, "theta": -0.0001, "rho": 0.001, "theo": 1.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBD270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.019, "vega": 0.001, "theta": -0.0003, "rho": -0.0005, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 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": "BBD270617C00001000", "bid": 1.45, "bid_size": 6410.0, "ask": 1.55, "ask_size": 7125.0, "iv": 0.8874, "open_interest": 56.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0709, "vega": 0.0015, "theta": -0.0001, "rho": 0.0023, "theo": 1.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T15:50:17", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBD270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.056, "vega": 0.0018, "theta": -0.0003, "rho": -0.0008, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617C00001500", "bid": 0.95, "bid_size": 6410.0, "ask": 1.05, "ask_size": 7125.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.1642, "vega": 0.0028, "theta": -0.0002, "rho": 0.0042, "theo": 1.0076, "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": 1.07499998807907}, {"option": "BBD270617P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6410.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.1431, "vega": 0.003, "theta": -0.0004, "rho": -0.0015, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617C00002000", "bid": 0.5, "bid_size": 7127.0, "ask": 0.6, "ask_size": 7125.0, "iv": 0.3728, "open_interest": 2050.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.3768, "vega": 0.0053, "theta": -0.0004, "rho": 0.0062, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T14:57:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BBD270617P00002000", "bid": 0.05, "bid_size": 7127.0, "ask": 0.15, "ask_size": 7125.0, "iv": 0.3965, "open_interest": 1.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.3574, "vega": 0.0054, "theta": -0.0004, "rho": -0.0033, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T10:29:42", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BBD270617C00002500", "bid": 0.25, "bid_size": 2.0, "ask": 0.3, "ask_size": 7125.0, "iv": 0.3803, "open_interest": 63.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.546, "vega": 0.0076, "theta": -0.0006, "rho": 0.0056, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:50:27", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BBD270617P00002500", "bid": 0.25, "bid_size": 7125.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.3418, "open_interest": 7038.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.5453, "vega": 0.0076, "theta": -0.0006, "rho": -0.0073, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T15:13:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BBD270617C00003000", "bid": 0.05, "bid_size": 7127.0, "ask": 0.15, "ask_size": 7125.0, "iv": 0.3452, "open_interest": 919.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.443, "vega": 0.0069, "theta": -0.0006, "rho": 0.0037, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:41:31", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BBD270617P00003000", "bid": 0.25, "bid_size": 1150.0, "ask": 1.0, "ask_size": 695.0, "iv": 0.3524, "open_interest": 11.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.4591, "vega": 0.0069, "theta": -0.0005, "rho": -0.0102, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T10:18:46", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BBD270617C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7165.0, "iv": 0.3774, "open_interest": 485.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.3215, "vega": 0.0056, "theta": -0.0005, "rho": 0.0025, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:10:12", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BBD270617P00003500", "bid": 0.7, "bid_size": 710.0, "ask": 1.45, "ask_size": 655.0, "iv": 0.4008, "open_interest": 2.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.3499, "vega": 0.0055, "theta": -0.0004, "rho": -0.0111, "theo": 1.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T10:25:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBD270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6410.0, "iv": 0.3967, "open_interest": 77.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.2343, "vega": 0.0044, "theta": -0.0005, "rho": 0.0017, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:43:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BBD270617P00004000", "bid": 1.15, "bid_size": 2903.0, "ask": 1.9, "ask_size": 978.0, "iv": 0.0, "open_interest": 3050.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.273, "vega": 0.0041, "theta": -0.0003, "rho": -0.0105, "theo": 1.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-27T10:03:44", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBD270617C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6410.0, "iv": 0.466, "open_interest": 136.0, "volume": 0.0, "delta": 0.102, "gamma": 0.1739, "vega": 0.0035, "theta": -0.0004, "rho": 0.0012, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:03:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617P00004500", "bid": 1.65, "bid_size": 704.0, "ask": 2.4, "ask_size": 655.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.2223, "vega": 0.0029, "theta": -0.0001, "rho": -0.009, "theo": 2.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-08T11:33:04", "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "BBD270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.5255, "open_interest": 4.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.1315, "vega": 0.0027, "theta": -0.0003, "rho": 0.0009, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T14:05:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617P00005000", "bid": 2.0, "bid_size": 699.0, "ask": 3.2, "ask_size": 653.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.1862, "vega": 0.0018, "theta": 0.0, "rho": -0.0067, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BBD270617C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.5776, "open_interest": 1003.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.101, "vega": 0.0022, "theta": -0.0003, "rho": 0.0007, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T15:59:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617P00005500", "bid": 2.4, "bid_size": 699.0, "ask": 3.6, "ask_size": 653.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.1449, "vega": 0.0008, "theta": 0.0, "rho": -0.0028, "theo": 3.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BBD270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0786, "vega": 0.0018, "theta": -0.0002, "rho": 0.0005, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617P00006000", "bid": 2.9, "bid_size": 679.0, "ask": 4.1, "ask_size": 639.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0779, "vega": 0.0004, "theta": 0.0, "rho": -0.0018, "theo": 3.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BBD270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7125.0, "iv": 0.7035, "open_interest": 50.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0493, "vega": 0.0012, "theta": -0.0001, "rho": 0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T15:01:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBD270617P00007000", "bid": 3.3, "bid_size": 678.0, "ask": 5.7, "ask_size": 638.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0004, "theo": 4.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BBD270917C00000500", "bid": 0.6, "bid_size": 797.0, "ask": 3.4, "ask_size": 1218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0184, "vega": 0.0018, "theta": -0.0002, "rho": 0.0024, "theo": 2.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "BBD270917P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5381.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0187, "vega": 0.0018, "theta": -0.0005, "rho": -0.0015, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BBD270917C00001000", "bid": 0.1, "bid_size": 1519.0, "ask": 2.9, "ask_size": 1218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0552, "vega": 0.0031, "theta": -0.0003, "rho": 0.0059, "theo": 1.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "BBD270917P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5685.0, "iv": 3.0131, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0566, "vega": 0.0032, "theta": -0.0005, "rho": -0.0022, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BBD270917C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1318.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.1199, "vega": 0.0046, "theta": -0.0004, "rho": 0.009, "theo": 1.3084, "change": 0.0, "open": 0.0, "high": 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": "BBD270917P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5697.0, "iv": 1.9204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.1254, "vega": 0.0047, "theta": -0.0005, "rho": -0.0031, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BBD270917C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2906.0, "iv": 0.7768, "open_interest": 3.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.2371, "vega": 0.0066, "theta": -0.0004, "rho": 0.011, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-10-26T12:02:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBD270917P00002000", "bid": 0.05, "bid_size": 3088.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.2584, "vega": 0.0068, "theta": -0.0006, "rho": -0.0048, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BBD270917C00002500", "bid": 0.05, "bid_size": 4206.0, "ask": 1.85, "ask_size": 4771.0, "iv": 0.9193, "open_interest": 0.0, "volume": 2.0, "delta": 0.7041, "gamma": 0.3846, "vega": 0.009, "theta": -0.0006, "rho": 0.0106, "theo": 0.524, "change": -0.51, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T09:30:20", "percent_change": -53.6842, "prev_day_close": 0.949999988079071}, {"option": "BBD270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 4772.0, "iv": 1.102, "open_interest": 3.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.4538, "vega": 0.0088, "theta": -0.0007, "rho": -0.0074, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T10:14:39", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BBD270917C00003000", "bid": 0.05, "bid_size": 3327.0, "ask": 1.7, "ask_size": 5207.0, "iv": 1.011, "open_interest": 1.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.4225, "vega": 0.0098, "theta": -0.0006, "rho": 0.0084, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T15:44:40", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "BBD270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1396.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.5523, "vega": 0.0084, "theta": -0.0008, "rho": -0.0088, "theo": 0.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BBD270917C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4769.0, "iv": 1.0353, "open_interest": 99.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.3734, "vega": 0.0092, "theta": -0.0006, "rho": 0.0063, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:39:15", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BBD270917P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 635.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.541, "vega": 0.0059, "theta": -0.0008, "rho": -0.0074, "theo": 1.0593, "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": 1.22500002384186}, {"option": "BBD270917C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5265.0, "iv": 1.1131, "open_interest": 1.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.3122, "vega": 0.0081, "theta": -0.0006, "rho": 0.0048, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:14:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BBD270917P00004000", "bid": 0.15, "bid_size": 2034.0, "ask": 2.95, "ask_size": 636.0, "iv": 0.5391, "open_interest": 1.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.4108, "vega": 0.0021, "theta": -0.0009, "rho": -0.0029, "theo": 1.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T15:27:55", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BBD270917C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5238.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.2589, "vega": 0.0071, "theta": -0.0006, "rho": 0.0037, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BBD270917P00004500", "bid": 0.6, "bid_size": 680.0, "ask": 3.4, "ask_size": 637.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.1477, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 2.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BBD270917C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5294.0, "iv": 1.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.2155, "vega": 0.0062, "theta": -0.0005, "rho": 0.003, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BBD270917P00005000", "bid": 1.1, "bid_size": 676.0, "ask": 3.9, "ask_size": 632.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0014, "vega": 0.0, "theta": -0.0003, "rho": -0.0003, "theo": 2.5251, "change": 0.0, "open": 0.0, "high": 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": "BBD270917C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5315.0, "iv": 1.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.1805, "vega": 0.0053, "theta": -0.0004, "rho": 0.0024, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BBD270917P00005500", "bid": 1.6, "bid_size": 677.0, "ask": 4.4, "ask_size": 633.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0009, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BBD270917C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2713.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.1104, "vega": 0.0035, "theta": -0.0003, "rho": 0.0014, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BBD270917P00007000", "bid": 3.1, "bid_size": 157.0, "ask": 6.0, "ask_size": 255.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.525, "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": 4.45000004768372}, {"option": "BBD271217C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1218.0, "iv": 2.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0172, "vega": 0.002, "theta": -0.0002, "rho": 0.0028, "theo": 2.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BBD271217P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5463.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0176, "vega": 0.002, "theta": -0.0004, "rho": -0.0022, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 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": "BBD271217C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1278.0, "iv": 1.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0541, "vega": 0.0037, "theta": -0.0002, "rho": 0.0071, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBD271217P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5509.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0555, "vega": 0.0037, "theta": -0.0004, "rho": -0.0032, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 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": "BBD271217C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1343.0, "iv": 1.7005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.1184, "vega": 0.0054, "theta": -0.0003, "rho": 0.0109, "theo": 1.2551, "change": 0.0, "open": 0.0, "high": 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": "BBD271217P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5333.0, "iv": 3.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.1234, "vega": 0.0055, "theta": -0.0004, "rho": -0.0044, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 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": "BBD271217C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2400.0, "iv": 1.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.2344, "vega": 0.0076, "theta": -0.0004, "rho": 0.0134, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BBD271217P00002000", "bid": 0.05, "bid_size": 2999.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.3769, "open_interest": 11.0, "volume": 0.0, "delta": -0.22, "gamma": 0.2521, "vega": 0.0078, "theta": -0.0004, "rho": -0.0066, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T11:01:31", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BBD271217C00002500", "bid": 0.3, "bid_size": 1.0, "ask": 0.85, "ask_size": 3829.0, "iv": 0.4798, "open_interest": 40.0, "volume": 4.0, "delta": 0.6575, "gamma": 0.3791, "vega": 0.01, "theta": -0.0004, "rho": 0.0129, "theo": 0.4787, "change": -0.01, "open": 0.5, "high": 0.5, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T09:30:22", "percent_change": -2.5, "prev_day_close": 0.400000005960464}, {"option": "BBD271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.3684, "open_interest": 165.0, "volume": 0.0, "delta": -0.399, "gamma": 0.4359, "vega": 0.01, "theta": -0.0005, "rho": -0.01, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T13:22:51", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "BBD271217C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 4980.0, "iv": 1.5787, "open_interest": 17.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.4044, "vega": 0.0107, "theta": -0.0005, "rho": 0.01, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:47:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBD271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 766.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.5092, "vega": 0.0096, "theta": -0.0006, "rho": -0.0122, "theo": 0.6551, "change": 0.0, "open": 0.0, "high": 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": "BBD271217C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4678.0, "iv": 0.6494, "open_interest": 0.0, "volume": 2.0, "delta": 0.3515, "gamma": 0.3494, "vega": 0.0099, "theta": -0.0005, "rho": 0.0075, "theo": 0.2, "change": -0.33, "open": 1.0, "high": 1.0, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T09:30:23", "percent_change": -66.0, "prev_day_close": 0.5}, {"option": "BBD271217P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1799.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.4793, "vega": 0.0073, "theta": -0.0006, "rho": -0.0113, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BBD271217C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5528.0, "iv": 1.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.2898, "vega": 0.0088, "theta": -0.0004, "rho": 0.0057, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 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": "BBD271217P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.4224, "vega": 0.0042, "theta": -0.0005, "rho": -0.0069, "theo": 1.5405, "change": 0.0, "open": 0.0, "high": 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": "BBD271217C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 4706.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.2403, "vega": 0.0077, "theta": -0.0004, "rho": 0.0045, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 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": "BBD271217P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1063.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.2911, "vega": 0.0016, "theta": -0.0004, "rho": -0.0026, "theo": 2.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BBD271217C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5002.0, "iv": 1.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.169, "gamma": 0.2009, "vega": 0.0067, "theta": -0.0004, "rho": 0.0036, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 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": "BBD271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1048.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0765, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.525, "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": 2.5}, {"option": "BBD271217C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4817.0, "iv": 1.7592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.1694, "vega": 0.0058, "theta": -0.0003, "rho": 0.003, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 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": "BBD271217P00005500", "bid": 0.7, "bid_size": 678.0, "ask": 5.5, "ask_size": 1051.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BBD271217C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1864.0, "iv": 1.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.1062, "vega": 0.004, "theta": -0.0002, "rho": 0.0017, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 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": "BBD271217P00007000", "bid": 2.0, "bid_size": 151.0, "ask": 7.0, "ask_size": 806.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.525, "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": 4.45000004768372}, {"option": "BBD280121C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1222.0, "iv": 1.5597, "open_interest": 10.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.017, "vega": 0.0021, "theta": -0.0001, "rho": 0.003, "theo": 2.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-06-05T12:24:41", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BBD280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6281.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0173, "vega": 0.0021, "theta": -0.0004, "rho": -0.0024, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-18T09:53:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BBD280121C00001000", "bid": 0.7, "bid_size": 1295.0, "ask": 4.3, "ask_size": 2969.0, "iv": 0.0, "open_interest": 1463.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0537, "vega": 0.0039, "theta": -0.0002, "rho": 0.0076, "theo": 1.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "BBD280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6289.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.055, "vega": 0.0039, "theta": -0.0004, "rho": -0.0035, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 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": "BBD280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1406.0, "iv": 1.9055, "open_interest": 1.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.1184, "vega": 0.0056, "theta": -0.0002, "rho": 0.0117, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-19T14:58:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBD280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.1226, "vega": 0.0057, "theta": -0.0004, "rho": -0.0049, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BBD280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 3445.0, "iv": 1.719, "open_interest": 161.0, "volume": 0.0, "delta": 0.792, "gamma": 0.2362, "vega": 0.008, "theta": -0.0003, "rho": 0.0144, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:32:49", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "BBD280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 500.0, "iv": 0.3216, "open_interest": 4134.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.2511, "vega": 0.0081, "theta": -0.0004, "rho": -0.0073, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T11:26:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BBD280121C00002500", "bid": 0.2, "bid_size": 2654.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.3139, "open_interest": 474.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.3817, "vega": 0.0104, "theta": -0.0004, "rho": 0.0136, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:32:38", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "BBD280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3594.0, "iv": 0.3464, "open_interest": 7655.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.4292, "vega": 0.0104, "theta": -0.0004, "rho": -0.0113, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-27T10:17:28", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BBD280121C00003000", "bid": 0.15, "bid_size": 2076.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.4125, "open_interest": 7860.0, "volume": 50.0, "delta": 0.4531, "gamma": 0.398, "vega": 0.0109, "theta": -0.0004, "rho": 0.0104, "theo": 0.2705, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:30:11", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "BBD280121P00003000", "bid": 0.2, "bid_size": 2851.0, "ask": 1.7, "ask_size": 1117.0, "iv": 0.6384, "open_interest": 166.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.4848, "vega": 0.0101, "theta": -0.0005, "rho": -0.0139, "theo": 0.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T12:08:14", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BBD280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5081.0, "iv": 0.477, "open_interest": 1337.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.3382, "vega": 0.01, "theta": -0.0004, "rho": 0.0077, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BBD280121P00003500", "bid": 0.9, "bid_size": 3935.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.3518, "open_interest": 7401.0, "volume": 8.0, "delta": -0.7572, "gamma": 0.4517, "vega": 0.0081, "theta": -0.0004, "rho": -0.0135, "theo": 1.0774, "change": 0.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:30:19", "percent_change": 66.6667, "prev_day_close": 0.600000023841858}, {"option": "BBD280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5888.0, "iv": 1.7186, "open_interest": 400.0, "volume": 0.0, "delta": 0.252, "gamma": 0.2779, "vega": 0.0088, "theta": -0.0004, "rho": 0.0059, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T14:44:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBD280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1795.0, "iv": 0.0, "open_interest": 28979.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.4063, "vega": 0.0055, "theta": -0.0004, "rho": -0.0105, "theo": 1.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:16:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BBD280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 0.433, "open_interest": 1733.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.2292, "vega": 0.0077, "theta": -0.0004, "rho": 0.0046, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T10:03:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BBD280121P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1064.0, "iv": 0.896, "open_interest": 8.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.3241, "vega": 0.0031, "theta": -0.0004, "rho": -0.0063, "theo": 2.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T12:47:31", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBD280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 4960.0, "iv": 0.8554, "open_interest": 944.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.1909, "vega": 0.0067, "theta": -0.0003, "rho": 0.0037, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:01:56", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BBD280121P00005000", "bid": 0.1, "bid_size": 4368.0, "ask": 5.0, "ask_size": 2737.0, "iv": 0.5722, "open_interest": 1486.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.1748, "vega": 0.001, "theta": 0.0, "rho": -0.0019, "theo": 2.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-15T11:06:13", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BBD280121C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5295.0, "iv": 1.8266, "open_interest": 237.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.1606, "vega": 0.0058, "theta": -0.0003, "rho": 0.003, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:37:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BBD280121P00005500", "bid": 0.6, "bid_size": 757.0, "ask": 5.5, "ask_size": 1107.0, "iv": 0.6281, "open_interest": 36.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0296, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-03-23T13:18:10", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BBD280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 300.0, "iv": 0.5425, "open_interest": 4669.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.1003, "vega": 0.0039, "theta": -0.0002, "rho": 0.0018, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:37:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BBD280121P00007000", "bid": 2.0, "bid_size": 121.0, "ask": 7.0, "ask_size": 506.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-19T15:04:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}], "symbol": "BBD", "security_type": "stock", "exchange_id": 3, "current_price": 2.48, "price_change": -0.08, "price_change_percent": -3.125, "bid": 2.47, "ask": 2.48, "bid_size": 147300, "ask_size": 55300, "open": 2.48, "high": 2.5, "low": 2.47, "close": 2.48, "prev_day_close": 2.56, "volume": 2864806, "iv30": 41.433, "iv30_change": 2.398, "iv30_change_percent": 6.1432, "seqno": 12128805460, "last_trade_time": "2026-11-03T09:36:18", "tick": "down"}, "symbol": "BBD"}