{"timestamp": "2026-11-10 05:09:06", "data": {"options": [{"option": "BBDC261120C00002500", "bid": 5.7, "bid_size": 170.0, "ask": 7.1, "ask_size": 66.0, "iv": 4.642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0012, "rho": 0.0009, "theo": 6.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BBDC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 306.0, "iv": 6.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261120C00005000", "bid": 3.3, "bid_size": 171.0, "ask": 4.4, "ask_size": 66.0, "iv": 1.8834, "open_interest": 1.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0155, "vega": 0.0006, "theta": -0.0034, "rho": 0.0017, "theo": 3.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T15:02:23", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BBDC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 3.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0155, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BBDC261120C00007500", "bid": 1.05, "bid_size": 123.0, "ask": 1.8, "ask_size": 69.0, "iv": 0.9255, "open_interest": 10.0, "volume": 0.0, "delta": 0.914, "gamma": 0.1444, "vega": 0.0024, "theta": -0.0075, "rho": 0.0024, "theo": 1.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "BBDC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 1.5676, "open_interest": 1.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.1451, "vega": 0.0024, "theta": -0.0077, "rho": -0.0003, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:00:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.1961, "vega": 0.0023, "theta": -0.005, "rho": 0.0002, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 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": "BBDC261120P00010000", "bid": 0.8, "bid_size": 77.0, "ask": 1.55, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.2087, "vega": 0.0019, "theta": -0.0052, "rho": -0.0012, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-21T15:02:55", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BBDC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0298, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBDC261120P00012500", "bid": 3.1, "bid_size": 77.0, "ask": 4.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0265, "vega": 0.0002, "theta": -0.0021, "rho": -0.0001, "theo": 3.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BBDC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 2.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0112, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261120P00015000", "bid": 5.4, "bid_size": 77.0, "ask": 6.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0027, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 6.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BBDC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 337.0, "iv": 3.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0058, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261120P00017500", "bid": 7.9, "bid_size": 77.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 8.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "BBDC261218C00002500", "bid": 5.7, "bid_size": 30.0, "ask": 7.2, "ask_size": 25.0, "iv": 3.2825, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 6.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-01T15:22:07", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BBDC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 369.0, "iv": 3.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261218C00005000", "bid": 3.3, "bid_size": 45.0, "ask": 4.5, "ask_size": 30.0, "iv": 1.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.005, "vega": 0.0002, "theta": 0.0, "rho": 0.003, "theo": 3.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-06-02T10:36:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BBDC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 106.0, "iv": 1.0314, "open_interest": 31.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0178, "vega": 0.0012, "theta": -0.0012, "rho": -0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T15:56:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BBDC261218C00007500", "bid": 0.9, "bid_size": 163.0, "ask": 1.75, "ask_size": 94.0, "iv": 0.3278, "open_interest": 34.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0926, "vega": 0.0016, "theta": -0.0009, "rho": 0.0044, "theo": 1.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:22:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBDC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 180.0, "iv": 0.343, "open_interest": 592.0, "volume": 1.0, "delta": -0.1064, "gamma": 0.1912, "vega": 0.0052, "theta": -0.0022, "rho": -0.001, "theo": 0.0505, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:31:41", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "BBDC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.3014, "open_interest": 471.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.1519, "vega": 0.0031, "theta": -0.0011, "rho": 0.0004, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBDC261218P00010000", "bid": 1.2, "bid_size": 263.0, "ask": 1.65, "ask_size": 172.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": -0.96, "gamma": 0.1217, "vega": 0.0024, "theta": -0.0007, "rho": -0.0066, "theo": 1.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T13:22:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBDC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 1.2165, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0196, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-21T13:26:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261218P00012500", "bid": 3.3, "bid_size": 76.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9932, "gamma": 0.0162, "vega": 0.0006, "theta": 0.0, "rho": -0.0081, "theo": 3.9279, "change": -0.13, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T13:06:55", "percent_change": -3.17073, "prev_day_close": 4.10000002384186}, {"option": "BBDC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 467.0, "iv": 1.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0068, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261218P00015000", "bid": 5.6, "bid_size": 76.0, "ask": 7.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0053, "vega": 0.0002, "theta": 0.0, "rho": -0.0096, "theo": 6.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BBDC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 470.0, "iv": 1.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0033, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC261218P00017500", "bid": 8.1, "bid_size": 76.0, "ask": 9.6, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": -0.0112, "theo": 8.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-04-30T12:35:51", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "BBDC270319C00002500", "bid": 5.1, "bid_size": 42.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-01T15:22:07", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BBDC270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1668.0, "iv": 1.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0094, "vega": 0.003, "theta": -0.0015, "rho": -0.0011, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270319C00005000", "bid": 2.6, "bid_size": 42.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0157, "vega": 0.0008, "theta": -0.0002, "rho": 0.0022, "theo": 3.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-01T13:44:24", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BBDC270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 466.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0413, "vega": 0.0071, "theta": -0.0019, "rho": -0.0027, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BBDC270319C00007500", "bid": 0.95, "bid_size": 129.0, "ask": 2.4, "ask_size": 93.0, "iv": 0.5989, "open_interest": 34.0, "volume": 0.0, "delta": 0.91, "gamma": 0.1928, "vega": 0.0058, "theta": -0.0016, "rho": 0.0061, "theo": 1.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:48:20", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BBDC270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 213.0, "iv": 0.273, "open_interest": 23.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.2053, "vega": 0.0159, "theta": -0.0019, "rho": -0.0082, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T11:56:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBDC270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 0.1824, "open_interest": 511.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.194, "vega": 0.0112, "theta": -0.0011, "rho": 0.0037, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:24:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBDC270319P00010000", "bid": 1.2, "bid_size": 56.0, "ask": 1.95, "ask_size": 56.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.876, "gamma": 0.1616, "vega": 0.0098, "theta": -0.0007, "rho": -0.0293, "theo": 1.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-08T12:50:44", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BBDC270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0531, "vega": 0.0049, "theta": -0.0007, "rho": 0.0012, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 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": "BBDC270319P00012500", "bid": 3.4, "bid_size": 77.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0486, "vega": 0.0045, "theta": -0.0001, "rho": -0.0386, "theo": 4.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T14:07:57", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "BBDC270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1680.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0257, "vega": 0.003, "theta": -0.0005, "rho": 0.0006, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270319P00015000", "bid": 5.4, "bid_size": 77.0, "ask": 7.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0243, "vega": 0.0028, "theta": 0.0, "rho": -0.0467, "theo": 6.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BBDC270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1563.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0004, "rho": 0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270319P00017500", "bid": 8.2, "bid_size": 77.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0151, "vega": 0.002, "theta": 0.0, "rho": -0.0546, "theo": 9.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BBDC270617C00002500", "bid": 4.7, "bid_size": 41.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 6.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BBDC270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1611.0, "iv": 1.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0106, "vega": 0.0042, "theta": -0.001, "rho": -0.0021, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617C00005000", "bid": 2.35, "bid_size": 42.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0092, "vega": 0.0004, "theta": 0.0, "rho": 0.0031, "theo": 3.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BBDC270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.046, "vega": 0.0103, "theta": -0.0013, "rho": -0.0056, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617C00007500", "bid": 1.0, "bid_size": 41.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.2394, "vega": 0.0102, "theta": -0.0016, "rho": 0.0101, "theo": 1.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BBDC270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.2803, "open_interest": 1.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.1939, "vega": 0.0218, "theta": -0.0014, "rho": -0.0174, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T15:36:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.1714, "open_interest": 84.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.1798, "vega": 0.0202, "theta": -0.0014, "rho": 0.0108, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:07:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617P00010000", "bid": 1.35, "bid_size": 56.0, "ask": 2.3, "ask_size": 57.0, "iv": 0.2078, "open_interest": 1.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.1623, "vega": 0.0193, "theta": -0.0009, "rho": -0.0489, "theo": 1.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T14:07:57", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BBDC270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 583.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0869, "vega": 0.014, "theta": -0.0013, "rho": 0.006, "theo": 0.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617P00012500", "bid": 4.0, "bid_size": 13.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.47, "open_interest": 0.0, "volume": 1.0, "delta": -0.8628, "gamma": 0.0816, "vega": 0.0136, "theta": -0.0004, "rho": -0.0675, "theo": 4.3364, "change": -0.12, "open": 4.18, "high": 4.18, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T13:06:55", "percent_change": -2.7907, "prev_day_close": 4.30000007152557}, {"option": "BBDC270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 129.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0559, "vega": 0.0115, "theta": -0.0013, "rho": 0.0044, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617P00015000", "bid": 5.2, "bid_size": 77.0, "ask": 8.1, "ask_size": 56.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0534, "vega": 0.0109, "theta": 0.0, "rho": -0.0832, "theo": 6.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BBDC270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1683.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0411, "vega": 0.0097, "theta": -0.0012, "rho": 0.0033, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BBDC270617P00017500", "bid": 8.2, "bid_size": 77.0, "ask": 9.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0398, "vega": 0.0092, "theta": 0.0, "rho": -0.0982, "theo": 9.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}], "symbol": "BBDC", "security_type": "stock", "exchange_id": 3, "current_price": 8.76, "price_change": 0.12, "price_change_percent": 1.3699, "bid": 8.76, "ask": 9.0, "bid_size": 100, "ask_size": 100, "open": 8.91, "high": 8.9805, "low": 8.64, "close": 8.76, "prev_day_close": 8.76, "volume": 673610, "iv30": 23.208, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202285, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BBDC"}