{"timestamp": "2026-10-30 23:52:12", "data": {"options": [{"option": "BBJP261120C00065000", "bid": 8.8, "bid_size": 203.0, "ask": 11.4, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0186, "vega": 0.0294, "theta": -0.0326, "rho": 0.0333, "theo": 10.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BBJP261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0188, "vega": 0.0296, "theta": -0.033, "rho": -0.0036, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120C00070000", "bid": 4.1, "bid_size": 203.0, "ask": 6.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.041, "vega": 0.0461, "theta": -0.037, "rho": 0.0325, "theo": 6.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "BBJP261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0418, "vega": 0.0465, "theta": -0.0377, "rho": -0.0065, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BBJP261120C00073000", "bid": 1.75, "bid_size": 203.0, "ask": 4.2, "ask_size": 203.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0717, "vega": 0.0621, "theta": -0.039, "rho": 0.0289, "theo": 3.3649, "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": 4.25}, {"option": "BBJP261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 206.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0739, "vega": 0.0624, "theta": -0.0402, "rho": -0.0104, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BBJP261120C00074000", "bid": 1.05, "bid_size": 203.0, "ask": 3.5, "ask_size": 203.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0849, "vega": 0.0676, "theta": -0.0393, "rho": 0.0264, "theo": 2.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BBJP261120P00074000", "bid": 0.05, "bid_size": 502.0, "ask": 2.5, "ask_size": 206.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0882, "vega": 0.0678, "theta": -0.0408, "rho": -0.0125, "theo": 1.1265, "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": 1.0}, {"option": "BBJP261120C00075000", "bid": 0.45, "bid_size": 202.0, "ask": 2.9, "ask_size": 206.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0952, "vega": 0.0715, "theta": -0.0393, "rho": 0.023, "theo": 1.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "BBJP261120P00075000", "bid": 0.5, "bid_size": 202.0, "ask": 2.9, "ask_size": 206.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0999, "vega": 0.0712, "theta": -0.0412, "rho": -0.0145, "theo": 1.4635, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 206.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.097, "vega": 0.0718, "theta": -0.039, "rho": 0.0192, "theo": 1.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "BBJP261120P00076000", "bid": 1.05, "bid_size": 206.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.103, "vega": 0.0705, "theta": -0.0414, "rho": -0.0161, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 206.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0893, "vega": 0.0686, "theta": -0.0385, "rho": 0.0155, "theo": 1.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "BBJP261120P00077000", "bid": 1.75, "bid_size": 203.0, "ask": 4.1, "ask_size": 203.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0959, "vega": 0.0659, "theta": -0.0413, "rho": -0.0172, "theo": 2.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "BBJP261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 206.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.0773, "vega": 0.0636, "theta": -0.0379, "rho": 0.0126, "theo": 0.8481, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120P00078000", "bid": 2.5, "bid_size": 203.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0839, "vega": 0.0595, "theta": -0.0411, "rho": -0.0173, "theo": 3.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "BBJP261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 206.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0655, "vega": 0.0582, "theta": -0.0372, "rho": 0.0105, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120P00079000", "bid": 3.3, "bid_size": 203.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0716, "vega": 0.0528, "theta": -0.0407, "rho": -0.0168, "theo": 4.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "BBJP261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 206.0, "iv": 0.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0555, "vega": 0.0532, "theta": -0.0364, "rho": 0.0089, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-05T14:08:07", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BBJP261120P00080000", "bid": 4.1, "bid_size": 203.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0607, "vega": 0.047, "theta": -0.04, "rho": -0.0162, "theo": 5.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BBJP261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 206.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0473, "vega": 0.0486, "theta": -0.0356, "rho": 0.0076, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BBJP261120P00081000", "bid": 5.0, "bid_size": 203.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0517, "vega": 0.0418, "theta": -0.0393, "rho": -0.0154, "theo": 6.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BBJP261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0406, "vega": 0.0447, "theta": -0.0348, "rho": 0.0067, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BBJP261120P00082000", "bid": 5.9, "bid_size": 203.0, "ask": 8.3, "ask_size": 51.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0444, "vega": 0.0375, "theta": -0.0385, "rho": -0.015, "theo": 7.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BBJP261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 206.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1437, "gamma": 0.0353, "vega": 0.0413, "theta": -0.0341, "rho": 0.0059, "theo": 0.4463, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120P00083000", "bid": 6.9, "bid_size": 203.0, "ask": 9.4, "ask_size": 51.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0383, "vega": 0.034, "theta": -0.0376, "rho": -0.0143, "theo": 8.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BBJP261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0273, "vega": 0.0357, "theta": -0.0326, "rho": 0.0047, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120P00085000", "bid": 8.9, "bid_size": 203.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0293, "vega": 0.0276, "theta": -0.0357, "rho": -0.0127, "theo": 10.0857, "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": 8.49999976158142}, {"option": "BBJP261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0162, "vega": 0.0262, "theta": -0.0294, "rho": 0.0031, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120P00090000", "bid": 13.9, "bid_size": 201.0, "ask": 16.4, "ask_size": 49.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0167, "vega": 0.0178, "theta": -0.0308, "rho": -0.0097, "theo": 15.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "BBJP261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0109, "vega": 0.0206, "theta": -0.0269, "rho": 0.0022, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 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": "BBJP261120P00095000", "bid": 18.9, "bid_size": 201.0, "ask": 21.4, "ask_size": 49.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0106, "vega": 0.0134, "theta": -0.0266, "rho": -0.0085, "theo": 19.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BBJP261218C00074000", "bid": 1.7, "bid_size": 153.0, "ask": 4.5, "ask_size": 153.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0584, "vega": 0.1037, "theta": -0.0246, "rho": 0.0602, "theo": 3.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BBJP261218P00074000", "bid": 0.5, "bid_size": 202.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.063, "vega": 0.1042, "theta": -0.0265, "rho": -0.0296, "theo": 1.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBJP261218C00075000", "bid": 1.15, "bid_size": 156.0, "ask": 3.9, "ask_size": 156.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.065, "vega": 0.1081, "theta": -0.0241, "rho": 0.0555, "theo": 2.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "BBJP261218P00075000", "bid": 0.9, "bid_size": 156.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0714, "vega": 0.1075, "theta": -0.0265, "rho": -0.0325, "theo": 1.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "BBJP261218C00076000", "bid": 0.65, "bid_size": 156.0, "ask": 3.4, "ask_size": 156.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.5239, "gamma": 0.0694, "vega": 0.1105, "theta": -0.0236, "rho": 0.0496, "theo": 2.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BBJP261218P00076000", "bid": 1.35, "bid_size": 156.0, "ask": 4.1, "ask_size": 156.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.078, "vega": 0.1079, "theta": -0.0265, "rho": -0.0351, "theo": 2.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBJP261218C00077000", "bid": 0.15, "bid_size": 502.0, "ask": 2.95, "ask_size": 156.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0697, "vega": 0.1099, "theta": -0.0232, "rho": 0.0433, "theo": 1.8696, "change": 0.0, "open": 0.0, "high": 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": "BBJP261218P00077000", "bid": 1.95, "bid_size": 156.0, "ask": 4.7, "ask_size": 156.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0804, "vega": 0.1043, "theta": -0.0267, "rho": -0.0367, "theo": 2.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "BBJP261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 156.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.066, "vega": 0.1065, "theta": -0.023, "rho": 0.0374, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 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": "BBJP261218P00078000", "bid": 2.65, "bid_size": 203.0, "ask": 5.5, "ask_size": 153.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6705, "gamma": 0.078, "vega": 0.097, "theta": -0.0271, "rho": -0.037, "theo": 3.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BBJP261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 156.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.0601, "vega": 0.1015, "theta": -0.0228, "rho": 0.0323, "theo": 1.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BBJP261218P00079000", "bid": 3.3, "bid_size": 203.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0724, "vega": 0.0876, "theta": -0.0274, "rho": -0.0351, "theo": 4.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BBJP261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0538, "vega": 0.096, "theta": -0.0227, "rho": 0.0282, "theo": 1.1388, "change": 0.0, "open": 0.0, "high": 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": "BBJP261218P00080000", "bid": 4.1, "bid_size": 203.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0657, "vega": 0.0799, "theta": -0.0278, "rho": -0.0358, "theo": 5.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BBJP261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 156.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0478, "vega": 0.0906, "theta": -0.0226, "rho": 0.0249, "theo": 1.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BBJP261218P00081000", "bid": 5.0, "bid_size": 203.0, "ask": 7.8, "ask_size": 51.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0587, "vega": 0.0711, "theta": -0.028, "rho": -0.0318, "theo": 6.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBJP261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 156.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0425, "vega": 0.0855, "theta": -0.0226, "rho": 0.0223, "theo": 0.9352, "change": 0.0, "open": 0.0, "high": 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": "BBJP261218P00082000", "bid": 6.0, "bid_size": 203.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.052, "vega": 0.0642, "theta": -0.0279, "rho": -0.0321, "theo": 7.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BBJP261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 156.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.038, "vega": 0.0809, "theta": -0.0225, "rho": 0.0202, "theo": 0.8667, "change": 0.0, "open": 0.0, "high": 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": "BBJP261218P00083000", "bid": 6.9, "bid_size": 203.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0464, "vega": 0.059, "theta": -0.028, "rho": -0.0301, "theo": 8.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BBJP261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0342, "vega": 0.0766, "theta": -0.0225, "rho": 0.0183, "theo": 0.8113, "change": 0.0, "open": 0.0, "high": 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": "BBJP261218P00084000", "bid": 7.8, "bid_size": 203.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0416, "vega": 0.0535, "theta": -0.028, "rho": -0.027, "theo": 9.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BBJP270115C00065000", "bid": 8.5, "bid_size": 203.0, "ask": 12.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0194, "vega": 0.0717, "theta": -0.0185, "rho": 0.0811, "theo": 11.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BBJP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0209, "vega": 0.0854, "theta": -0.02, "rho": -0.0248, "theo": 1.1366, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115C00070000", "bid": 3.8, "bid_size": 203.0, "ask": 8.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0349, "vega": 0.1012, "theta": -0.0191, "rho": 0.082, "theo": 7.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-20T14:07:52", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BBJP270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.264, "gamma": 0.0366, "vega": 0.1113, "theta": -0.02, "rho": -0.0374, "theo": 1.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BBJP270115C00071000", "bid": 3.0, "bid_size": 203.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0395, "vega": 0.1058, "theta": -0.0192, "rho": 0.08, "theo": 6.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "BBJP270115P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 106.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0412, "vega": 0.1172, "theta": -0.02, "rho": -0.0408, "theo": 1.654, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115C00072000", "bid": 2.35, "bid_size": 203.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0448, "vega": 0.1112, "theta": -0.0192, "rho": 0.0777, "theo": 5.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BBJP270115P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0463, "vega": 0.1232, "theta": -0.0198, "rho": -0.0454, "theo": 1.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BBJP270115C00073000", "bid": 1.6, "bid_size": 203.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.1417, "open_interest": 1.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0505, "vega": 0.1198, "theta": -0.0192, "rho": 0.0758, "theo": 4.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-28T11:02:00", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "BBJP270115P00073000", "bid": 0.15, "bid_size": 502.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0517, "vega": 0.1286, "theta": -0.0196, "rho": -0.0508, "theo": 2.0239, "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": 2.15000009536743}, {"option": "BBJP270115C00074000", "bid": 1.1, "bid_size": 203.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.1512, "open_interest": 0.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0562, "vega": 0.1275, "theta": -0.0192, "rho": 0.0717, "theo": 3.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "BBJP270115P00074000", "bid": 0.55, "bid_size": 106.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0567, "vega": 0.1327, "theta": -0.0193, "rho": -0.0564, "theo": 2.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BBJP270115C00075000", "bid": 0.55, "bid_size": 52.0, "ask": 4.6, "ask_size": 54.0, "iv": 0.1545, "open_interest": 1.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0606, "vega": 0.1306, "theta": -0.0191, "rho": 0.0675, "theo": 3.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-20T10:19:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BBJP270115P00075000", "bid": 1.0, "bid_size": 106.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.0604, "vega": 0.1349, "theta": -0.019, "rho": -0.0633, "theo": 2.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "BBJP270115C00076000", "bid": 0.15, "bid_size": 502.0, "ask": 4.2, "ask_size": 106.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0626, "vega": 0.1342, "theta": -0.019, "rho": 0.0625, "theo": 2.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500008940697}, {"option": "BBJP270115P00076000", "bid": 1.55, "bid_size": 54.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0616, "vega": 0.1341, "theta": -0.0186, "rho": -0.0706, "theo": 3.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000004172325}, {"option": "BBJP270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 106.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0618, "vega": 0.1344, "theta": -0.0189, "rho": 0.057, "theo": 2.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "BBJP270115P00077000", "bid": 1.2, "bid_size": 4.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.06, "vega": 0.1317, "theta": -0.0183, "rho": -0.0775, "theo": 3.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BBJP270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0584, "vega": 0.1318, "theta": -0.0188, "rho": 0.0519, "theo": 1.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "BBJP270115P00078000", "bid": 1.9, "bid_size": 4.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0562, "vega": 0.1261, "theta": -0.0181, "rho": -0.0832, "theo": 4.4892, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 106.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0538, "vega": 0.1276, "theta": -0.0186, "rho": 0.0462, "theo": 1.6585, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115P00079000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0515, "vega": 0.1192, "theta": -0.0179, "rho": -0.0888, "theo": 5.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BBJP270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 106.0, "iv": 0.2199, "open_interest": 4.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0488, "vega": 0.1226, "theta": -0.0186, "rho": 0.0422, "theo": 1.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T12:54:52", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BBJP270115P00080000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0466, "vega": 0.114, "theta": -0.0177, "rho": -0.0937, "theo": 6.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "BBJP270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 106.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0442, "vega": 0.1171, "theta": -0.0185, "rho": 0.039, "theo": 1.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBJP270115P00081000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0421, "vega": 0.1076, "theta": -0.0176, "rho": -0.0973, "theo": 7.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BBJP270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 106.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0399, "vega": 0.1124, "theta": -0.0184, "rho": 0.0355, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBJP270115P00082000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.038, "vega": 0.1025, "theta": -0.0175, "rho": -0.1008, "theo": 7.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BBJP270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 106.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0363, "vega": 0.1072, "theta": -0.0183, "rho": 0.0332, "theo": 1.1669, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115P00083000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0344, "vega": 0.097, "theta": -0.0174, "rho": -0.1046, "theo": 8.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "BBJP270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 106.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.033, "vega": 0.103, "theta": -0.0182, "rho": 0.0306, "theo": 1.0988, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115P00084000", "bid": 6.9, "bid_size": 3.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0314, "vega": 0.0934, "theta": -0.0173, "rho": -0.1068, "theo": 9.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BBJP270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 106.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0302, "vega": 0.0984, "theta": -0.0182, "rho": 0.029, "theo": 1.0424, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115P00085000", "bid": 7.9, "bid_size": 3.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0286, "vega": 0.0883, "theta": -0.0172, "rho": -0.1095, "theo": 10.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "BBJP270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0206, "vega": 0.0818, "theta": -0.0179, "rho": 0.022, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115P00090000", "bid": 12.8, "bid_size": 3.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0195, "vega": 0.0726, "theta": -0.0169, "rho": -0.1205, "theo": 15.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "BBJP270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 106.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0153, "vega": 0.0704, "theta": -0.0177, "rho": 0.0176, "theo": 0.7445, "change": 0.0, "open": 0.0, "high": 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": "BBJP270115P00095000", "bid": 17.7, "bid_size": 3.0, "ask": 22.7, "ask_size": 3.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0144, "vega": 0.0624, "theta": -0.0166, "rho": -0.1299, "theo": 20.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BBJP270416C00065000", "bid": 8.9, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0188, "vega": 0.1191, "theta": -0.0081, "rho": 0.2374, "theo": 12.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BBJP270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0202, "vega": 0.1227, "theta": -0.0092, "rho": -0.0488, "theo": 1.0781, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416C00070000", "bid": 4.9, "bid_size": 103.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.03, "vega": 0.1617, "theta": -0.0098, "rho": 0.2226, "theo": 8.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "BBJP270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2527, "open_interest": 2.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0337, "vega": 0.1657, "theta": -0.0112, "rho": -0.0763, "theo": 1.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-09T14:49:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BBJP270416C00072000", "bid": 3.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0353, "vega": 0.1789, "theta": -0.0103, "rho": 0.2093, "theo": 6.4931, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0404, "vega": 0.1815, "theta": -0.0121, "rho": -0.0904, "theo": 2.304, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416C00073000", "bid": 2.9, "bid_size": 4.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0377, "vega": 0.1866, "theta": -0.0106, "rho": 0.2008, "theo": 5.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BBJP270416P00073000", "bid": 0.3, "bid_size": 4.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.3822, "gamma": 0.0436, "vega": 0.1874, "theta": -0.0124, "rho": -0.0965, "theo": 2.6177, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416C00074000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0399, "vega": 0.1931, "theta": -0.0108, "rho": 0.1913, "theo": 5.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "BBJP270416P00074000", "bid": 0.7, "bid_size": 4.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0466, "vega": 0.1922, "theta": -0.0128, "rho": -0.1043, "theo": 2.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "BBJP270416C00075000", "bid": 1.7, "bid_size": 7.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0416, "vega": 0.1982, "theta": -0.0109, "rho": 0.1805, "theo": 4.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BBJP270416P00075000", "bid": 1.1, "bid_size": 4.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.198, "open_interest": 1.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.049, "vega": 0.1939, "theta": -0.013, "rho": -0.1108, "theo": 3.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-16T09:30:23", "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "BBJP270416C00076000", "bid": 1.2, "bid_size": 4.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.1721, "open_interest": 0.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0428, "vega": 0.2015, "theta": -0.011, "rho": 0.169, "theo": 3.987, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00076000", "bid": 1.6, "bid_size": 4.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0505, "vega": 0.1927, "theta": -0.0131, "rho": -0.1168, "theo": 3.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "BBJP270416C00077000", "bid": 0.7, "bid_size": 21.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0434, "vega": 0.2027, "theta": -0.011, "rho": 0.1569, "theo": 3.5013, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00077000", "bid": 2.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.051, "vega": 0.1898, "theta": -0.013, "rho": -0.1225, "theo": 4.473, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416C00078000", "bid": 0.2, "bid_size": 4.0, "ask": 5.2, "ask_size": 4.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0432, "vega": 0.2018, "theta": -0.011, "rho": 0.1449, "theo": 3.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "BBJP270416P00078000", "bid": 2.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.1904, "open_interest": 1.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0504, "vega": 0.1828, "theta": -0.0128, "rho": -0.1253, "theo": 5.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-09-16T09:30:23", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BBJP270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0424, "vega": 0.1991, "theta": -0.0109, "rho": 0.133, "theo": 2.7075, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00079000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0488, "vega": 0.1749, "theta": -0.0125, "rho": -0.1312, "theo": 5.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BBJP270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0411, "vega": 0.1948, "theta": -0.0107, "rho": 0.1217, "theo": 2.392, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00080000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0464, "vega": 0.1638, "theta": -0.012, "rho": -0.1321, "theo": 6.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BBJP270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0393, "vega": 0.1892, "theta": -0.0106, "rho": 0.1111, "theo": 2.1234, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00081000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0435, "vega": 0.1541, "theta": -0.0115, "rho": -0.1359, "theo": 7.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "BBJP270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0374, "vega": 0.1828, "theta": -0.0104, "rho": 0.1014, "theo": 1.8949, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00082000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0402, "vega": 0.1415, "theta": -0.0109, "rho": -0.1346, "theo": 8.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BBJP270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.031, "vega": 0.1612, "theta": -0.0096, "rho": 0.0775, "theo": 1.3928, "change": 0.0, "open": 0.0, "high": 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": "BBJP270416P00085000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0304, "vega": 0.1097, "theta": -0.009, "rho": -0.1385, "theo": 10.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BBJP270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.022, "vega": 0.1278, "theta": -0.0084, "rho": 0.0518, "theo": 0.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BBJP270416P00090000", "bid": 12.8, "bid_size": 3.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0184, "vega": 0.0726, "theta": -0.0063, "rho": -0.142, "theo": 15.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "BBJP270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0158, "vega": 0.1019, "theta": -0.0073, "rho": 0.0367, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BBJP270416P00095000", "bid": 17.7, "bid_size": 3.0, "ask": 22.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0115, "vega": 0.0488, "theta": -0.0043, "rho": -0.1458, "theo": 20.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}], "symbol": "BBJP", "security_type": "stock", "exchange_id": 3, "current_price": 75.07, "price_change": -1.59, "price_change_percent": -2.0741, "bid": 75.08, "ask": 78.78, "bid_size": 500, "ask_size": 100, "open": 75.21, "high": 75.365, "low": 74.455, "close": 75.07, "prev_day_close": 76.66, "volume": 1080378, "iv30": 21.965, "iv30_change": 0.024, "iv30_change_percent": 0.1094, "seqno": 47173334167, "last_trade_time": "2026-10-30T15:59:59", "tick": "up"}, "symbol": "BBJP"}