{"timestamp": "2026-10-30 23:52:02", "data": {"options": [{"option": "BBIN261120C00074000", "bid": 2.65, "bid_size": 203.0, "ask": 5.3, "ask_size": 211.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0583, "vega": 0.0519, "theta": -0.0309, "rho": 0.0335, "theo": 4.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BBIN261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0597, "vega": 0.0526, "theta": -0.0316, "rho": -0.0076, "theo": 0.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BBIN261120C00075000", "bid": 1.8, "bid_size": 203.0, "ask": 4.4, "ask_size": 211.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0731, "vega": 0.0585, "theta": -0.0316, "rho": 0.032, "theo": 3.4621, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0752, "vega": 0.0589, "theta": -0.0325, "rho": -0.0092, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BBIN261120C00076000", "bid": 1.0, "bid_size": 203.0, "ask": 3.7, "ask_size": 211.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0916, "vega": 0.0656, "theta": -0.0319, "rho": 0.0296, "theo": 2.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "BBIN261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.095, "vega": 0.0663, "theta": -0.0331, "rho": -0.0111, "theo": 0.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BBIN261120C00077000", "bid": 0.3, "bid_size": 202.0, "ask": 2.85, "ask_size": 214.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.1113, "vega": 0.0719, "theta": -0.0319, "rho": 0.026, "theo": 1.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "BBIN261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 206.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.1167, "vega": 0.072, "theta": -0.0334, "rho": -0.0135, "theo": 1.0178, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 214.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.1219, "vega": 0.0744, "theta": -0.0313, "rho": 0.0212, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120P00078000", "bid": 0.15, "bid_size": 502.0, "ask": 2.6, "ask_size": 206.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.1301, "vega": 0.0732, "theta": -0.0333, "rho": -0.016, "theo": 1.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BBIN261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 206.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.3766, "gamma": 0.1138, "vega": 0.071, "theta": -0.0303, "rho": 0.0163, "theo": 0.8452, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120P00079000", "bid": 0.7, "bid_size": 203.0, "ask": 3.3, "ask_size": 211.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.1239, "vega": 0.068, "theta": -0.0329, "rho": -0.017, "theo": 2.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "BBIN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 214.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0949, "vega": 0.064, "theta": -0.0292, "rho": 0.0124, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BBIN261120P00080000", "bid": 1.45, "bid_size": 203.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.105, "vega": 0.0585, "theta": -0.0323, "rho": -0.0165, "theo": 2.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BBIN261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 206.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0764, "vega": 0.0566, "theta": -0.0281, "rho": 0.0097, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BBIN261120P00081000", "bid": 2.35, "bid_size": 203.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.085, "vega": 0.0495, "theta": -0.0314, "rho": -0.0153, "theo": 3.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BBIN261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0616, "vega": 0.0502, "theta": -0.027, "rho": 0.0079, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120P00082000", "bid": 3.3, "bid_size": 203.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0684, "vega": 0.042, "theta": -0.0304, "rho": -0.0147, "theo": 4.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "BBIN261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0503, "vega": 0.0447, "theta": -0.026, "rho": 0.0066, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120P00083000", "bid": 4.2, "bid_size": 211.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0553, "vega": 0.0352, "theta": -0.0291, "rho": -0.0128, "theo": 5.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BBIN261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0417, "vega": 0.0401, "theta": -0.0251, "rho": 0.0056, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 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": "BBIN261120P00084000", "bid": 5.2, "bid_size": 211.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.0452, "vega": 0.0303, "theta": -0.0278, "rho": -0.0119, "theo": 6.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "BBIN261218C00073000", "bid": 4.0, "bid_size": 203.0, "ask": 6.8, "ask_size": 161.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0417, "vega": 0.0829, "theta": -0.0203, "rho": 0.0744, "theo": 5.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BBIN261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 156.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0429, "vega": 0.0836, "theta": -0.0209, "rho": -0.0199, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 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": "BBIN261218C00074000", "bid": 3.1, "bid_size": 203.0, "ask": 6.1, "ask_size": 161.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0491, "vega": 0.0893, "theta": -0.0201, "rho": 0.0724, "theo": 5.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BBIN261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 156.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0508, "vega": 0.0904, "theta": -0.0208, "rho": -0.0222, "theo": 0.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBIN261218C00075000", "bid": 2.35, "bid_size": 203.0, "ask": 5.3, "ask_size": 161.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0582, "vega": 0.0962, "theta": -0.0198, "rho": 0.0697, "theo": 4.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "BBIN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 156.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.2882, "gamma": 0.0607, "vega": 0.0971, "theta": -0.0206, "rho": -0.0251, "theo": 1.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBIN261218C00076000", "bid": 1.6, "bid_size": 153.0, "ask": 4.4, "ask_size": 161.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0691, "vega": 0.1033, "theta": -0.0193, "rho": 0.0657, "theo": 3.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "BBIN261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 156.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0729, "vega": 0.104, "theta": -0.0203, "rho": -0.0287, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 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": "BBIN261218C00077000", "bid": 0.85, "bid_size": 156.0, "ask": 3.7, "ask_size": 164.0, "iv": 0.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.081, "vega": 0.1097, "theta": -0.0187, "rho": 0.0599, "theo": 2.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "BBIN261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 156.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0868, "vega": 0.1098, "theta": -0.02, "rho": -0.0328, "theo": 1.42, "change": 0.0, "open": 0.0, "high": 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": "BBIN261218C00078000", "bid": 0.25, "bid_size": 502.0, "ask": 3.1, "ask_size": 164.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0903, "vega": 0.1134, "theta": -0.0179, "rho": 0.0522, "theo": 1.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "BBIN261218P00078000", "bid": 0.35, "bid_size": 202.0, "ask": 3.4, "ask_size": 156.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0991, "vega": 0.1117, "theta": -0.0197, "rho": -0.0364, "theo": 1.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "BBIN261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 164.0, "iv": 0.1482, "open_interest": 10.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0914, "vega": 0.1121, "theta": -0.0173, "rho": 0.0433, "theo": 1.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-21T12:04:22", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BBIN261218P00079000", "bid": 0.95, "bid_size": 203.0, "ask": 3.9, "ask_size": 153.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.1033, "vega": 0.1072, "theta": -0.0195, "rho": -0.0394, "theo": 2.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "BBIN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 164.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0836, "vega": 0.1062, "theta": -0.0168, "rho": 0.0353, "theo": 1.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIN261218P00080000", "bid": 1.55, "bid_size": 203.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.097, "vega": 0.0969, "theta": -0.0195, "rho": -0.0398, "theo": 3.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "BBIN261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2906, "gamma": 0.0721, "vega": 0.0982, "theta": -0.0166, "rho": 0.029, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBIN261218P00081000", "bid": 2.35, "bid_size": 211.0, "ask": 5.3, "ask_size": 51.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0853, "vega": 0.0848, "theta": -0.0196, "rho": -0.0379, "theo": 3.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "BBIN261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0612, "vega": 0.0904, "theta": -0.0164, "rho": 0.0244, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBIN261218P00082000", "bid": 3.1, "bid_size": 203.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0736, "vega": 0.0746, "theta": -0.0197, "rho": -0.0345, "theo": 4.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBIN261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 44.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0521, "vega": 0.0832, "theta": -0.0162, "rho": 0.021, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 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": "BBIN261218P00083000", "bid": 4.0, "bid_size": 203.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0626, "vega": 0.0646, "theta": -0.0196, "rho": -0.0332, "theo": 5.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BBIN270115C00072000", "bid": 4.6, "bid_size": 203.0, "ask": 8.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0339, "vega": 0.0848, "theta": -0.0151, "rho": 0.0857, "theo": 7.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BBIN270115P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 106.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.038, "vega": 0.1064, "theta": -0.017, "rho": -0.0328, "theo": 1.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BBIN270115C00073000", "bid": 3.7, "bid_size": 203.0, "ask": 7.5, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0394, "vega": 0.0959, "theta": -0.0153, "rho": 0.0848, "theo": 6.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BBIN270115P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 106.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0437, "vega": 0.1141, "theta": -0.0169, "rho": -0.0369, "theo": 1.2313, "change": 0.0, "open": 0.0, "high": 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": "BBIN270115C00074000", "bid": 2.95, "bid_size": 203.0, "ask": 6.8, "ask_size": 111.0, "iv": 0.0929, "open_interest": 0.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0461, "vega": 0.1014, "theta": -0.0153, "rho": 0.0838, "theo": 5.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "BBIN270115P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 106.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0505, "vega": 0.1201, "theta": -0.0168, "rho": -0.0406, "theo": 1.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BBIN270115C00075000", "bid": 2.15, "bid_size": 103.0, "ask": 6.0, "ask_size": 111.0, "iv": 0.1152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0542, "vega": 0.1088, "theta": -0.0154, "rho": 0.0815, "theo": 4.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BBIN270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 106.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0583, "vega": 0.1276, "theta": -0.0166, "rho": -0.0461, "theo": 1.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBIN270115C00076000", "bid": 1.4, "bid_size": 103.0, "ask": 5.1, "ask_size": 111.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0635, "vega": 0.1182, "theta": -0.0154, "rho": 0.0784, "theo": 3.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "BBIN270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 106.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0669, "vega": 0.134, "theta": -0.0162, "rho": -0.053, "theo": 1.6919, "change": 0.0, "open": 0.0, "high": 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": "BBIN270115C00077000", "bid": 0.7, "bid_size": 106.0, "ask": 4.4, "ask_size": 114.0, "iv": 0.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0734, "vega": 0.1285, "theta": -0.0154, "rho": 0.0738, "theo": 3.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BBIN270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 106.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.075, "vega": 0.1376, "theta": -0.0157, "rho": -0.0603, "theo": 1.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BBIN270115C00078000", "bid": 0.1, "bid_size": 502.0, "ask": 3.7, "ask_size": 114.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0814, "vega": 0.1355, "theta": -0.0153, "rho": 0.0675, "theo": 2.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "BBIN270115P00078000", "bid": 0.4, "bid_size": 202.0, "ask": 4.4, "ask_size": 106.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0801, "vega": 0.1376, "theta": -0.015, "rho": -0.0691, "theo": 2.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "BBIN270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.084, "vega": 0.1376, "theta": -0.0151, "rho": 0.0599, "theo": 1.8651, "change": 0.0, "open": 0.0, "high": 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": "BBIN270115P00079000", "bid": 0.9, "bid_size": 203.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0793, "vega": 0.1327, "theta": -0.0143, "rho": -0.078, "theo": 2.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "BBIN270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 106.0, "iv": 0.1489, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0799, "vega": 0.1349, "theta": -0.0149, "rho": 0.0522, "theo": 1.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBIN270115P00080000", "bid": 1.5, "bid_size": 211.0, "ask": 5.5, "ask_size": 111.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.073, "vega": 0.1236, "theta": -0.0136, "rho": -0.0862, "theo": 3.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BBIN270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 106.0, "iv": 0.1663, "open_interest": 1.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.0718, "vega": 0.1289, "theta": -0.0146, "rho": 0.0454, "theo": 1.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T15:52:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BBIN270115P00081000", "bid": 2.3, "bid_size": 211.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0642, "vega": 0.1143, "theta": -0.013, "rho": -0.0926, "theo": 4.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "BBIN270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 106.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0628, "vega": 0.1214, "theta": -0.0143, "rho": 0.0399, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BBIN270115P00082000", "bid": 3.1, "bid_size": 211.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0555, "vega": 0.1061, "theta": -0.0126, "rho": -0.098, "theo": 5.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BBIN270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 106.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0546, "vega": 0.1148, "theta": -0.014, "rho": 0.0351, "theo": 0.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BBIN270115P00083000", "bid": 3.8, "bid_size": 203.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.1425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.048, "vega": 0.0955, "theta": -0.0123, "rho": -0.1028, "theo": 6.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BBIN270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.0475, "vega": 0.1073, "theta": -0.0138, "rho": 0.0316, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBIN270115P00084000", "bid": 5.1, "bid_size": 203.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0417, "vega": 0.0908, "theta": -0.0121, "rho": -0.1061, "theo": 7.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BBIN270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 106.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0417, "vega": 0.1004, "theta": -0.0136, "rho": 0.0288, "theo": 0.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BBIN270115P00085000", "bid": 6.0, "bid_size": 203.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0365, "vega": 0.0836, "theta": -0.0119, "rho": -0.1098, "theo": 8.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BBIN270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0368, "vega": 0.0951, "theta": -0.0134, "rho": 0.0261, "theo": 0.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BBIN270115P00086000", "bid": 6.6, "bid_size": 211.0, "ask": 10.8, "ask_size": 31.0, "iv": 0.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0323, "vega": 0.0775, "theta": -0.0117, "rho": -0.112, "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": 8.04999995231628}, {"option": "BBIN270416C00072000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.0312, "vega": 0.1691, "theta": -0.0106, "rho": 0.2015, "theo": 7.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BBIN270416P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0324, "vega": 0.1731, "theta": -0.0113, "rho": -0.0876, "theo": 1.9766, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416C00073000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0342, "vega": 0.1773, "theta": -0.0106, "rho": 0.2037, "theo": 6.9034, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.036, "vega": 0.1809, "theta": -0.0113, "rho": -0.0943, "theo": 2.1265, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416C00074000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0373, "vega": 0.185, "theta": -0.0104, "rho": 0.1995, "theo": 6.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BBIN270416P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.0399, "vega": 0.1878, "theta": -0.0114, "rho": -0.1009, "theo": 2.309, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416C00075000", "bid": 2.4, "bid_size": 111.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0406, "vega": 0.1925, "theta": -0.0103, "rho": 0.196, "theo": 5.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BBIN270416P00075000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0442, "vega": 0.194, "theta": -0.0114, "rho": -0.1085, "theo": 2.5309, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416C00076000", "bid": 2.0, "bid_size": 21.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0437, "vega": 0.199, "theta": -0.0102, "rho": 0.1901, "theo": 4.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BBIN270416P00076000", "bid": 0.4, "bid_size": 203.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0486, "vega": 0.1984, "theta": -0.0114, "rho": -0.1156, "theo": 2.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "BBIN270416C00077000", "bid": 1.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0465, "vega": 0.2037, "theta": -0.01, "rho": 0.1792, "theo": 3.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BBIN270416P00077000", "bid": 1.2, "bid_size": 16.0, "ask": 6.2, "ask_size": 36.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0526, "vega": 0.2005, "theta": -0.0114, "rho": -0.1218, "theo": 3.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "BBIN270416C00078000", "bid": 0.6, "bid_size": 4.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0484, "vega": 0.2063, "theta": -0.0098, "rho": 0.167, "theo": 3.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "BBIN270416P00078000", "bid": 1.3, "bid_size": 4.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.53, "gamma": 0.0555, "vega": 0.1993, "theta": -0.0113, "rho": -0.1284, "theo": 3.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "BBIN270416C00079000", "bid": 0.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0491, "vega": 0.2062, "theta": -0.0096, "rho": 0.1535, "theo": 2.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "BBIN270416P00079000", "bid": 1.8, "bid_size": 16.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0566, "vega": 0.1947, "theta": -0.0111, "rho": -0.1353, "theo": 4.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "BBIN270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0484, "vega": 0.2034, "theta": -0.0095, "rho": 0.1392, "theo": 2.4125, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00080000", "bid": 2.4, "bid_size": 111.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0557, "vega": 0.185, "theta": -0.0109, "rho": -0.1381, "theo": 4.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BBIN270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0466, "vega": 0.1985, "theta": -0.0094, "rho": 0.1257, "theo": 2.0933, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00081000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0531, "vega": 0.176, "theta": -0.0106, "rho": -0.1408, "theo": 5.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BBIN270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.044, "vega": 0.192, "theta": -0.0092, "rho": 0.1134, "theo": 1.8454, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00082000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0493, "vega": 0.1626, "theta": -0.0102, "rho": -0.1439, "theo": 6.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BBIN270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.0411, "vega": 0.1848, "theta": -0.0091, "rho": 0.1027, "theo": 1.6522, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00083000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0452, "vega": 0.1539, "theta": -0.0098, "rho": -0.1443, "theo": 7.1289, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0381, "vega": 0.1774, "theta": -0.0091, "rho": 0.0934, "theo": 1.5001, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00084000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.041, "vega": 0.1405, "theta": -0.0095, "rho": -0.1455, "theo": 8.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BBIN270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0352, "vega": 0.1701, "theta": -0.009, "rho": 0.0854, "theo": 1.378, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00085000", "bid": 6.2, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0371, "vega": 0.1321, "theta": -0.0091, "rho": -0.1492, "theo": 8.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BBIN270416C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0325, "vega": 0.163, "theta": -0.0089, "rho": 0.0785, "theo": 1.2783, "change": 0.0, "open": 0.0, "high": 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": "BBIN270416P00086000", "bid": 7.1, "bid_size": 3.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0336, "vega": 0.1244, "theta": -0.0088, "rho": -0.1481, "theo": 9.8448, "change": 0.0, "open": 0.0, "high": 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": "BBIN", "security_type": "stock", "exchange_id": 3, "current_price": 77.57, "price_change": -0.79, "price_change_percent": -1.0082, "bid": 72.75, "ask": 81.54, "bid_size": 100, "ask_size": 100, "open": 77.54, "high": 77.73, "low": 77.09, "close": 77.57, "prev_day_close": 78.36, "volume": 1047793, "iv30": 16.608, "iv30_change": 0.091, "iv30_change_percent": 0.5509, "seqno": 47173333512, "last_trade_time": "2026-10-30T15:59:46", "tick": "up"}, "symbol": "BBIN"}