{"timestamp": "2026-11-10 00:12:59", "data": {"options": [{"option": "BBP261120C00096000", "bid": 7.8, "bid_size": 15.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0258, "vega": 0.0358, "theta": -0.0649, "rho": 0.0245, "theo": 8.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BBP261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 78.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0258, "vega": 0.0358, "theta": -0.0658, "rho": -0.0041, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 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": "BBP261120C00097000", "bid": 6.9, "bid_size": 15.0, "ask": 9.6, "ask_size": 31.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0303, "vega": 0.041, "theta": -0.0737, "rho": 0.0247, "theo": 7.9597, "change": 0.0, "open": 0.0, "high": 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": "BBP261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 78.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0302, "vega": 0.041, "theta": -0.0745, "rho": -0.005, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "BBP261120C00098000", "bid": 5.3, "bid_size": 15.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0351, "vega": 0.0465, "theta": -0.0829, "rho": 0.0248, "theo": 7.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BBP261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0351, "vega": 0.0465, "theta": -0.0836, "rho": -0.0059, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "BBP261120C00099000", "bid": 4.5, "bid_size": 15.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0401, "vega": 0.0522, "theta": -0.0921, "rho": 0.0245, "theo": 6.2706, "change": 0.0, "open": 0.0, "high": 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": "BBP261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 78.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0401, "vega": 0.0522, "theta": -0.0927, "rho": -0.0073, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "BBP261120C00100000", "bid": 4.4, "bid_size": 15.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0452, "vega": 0.0577, "theta": -0.1009, "rho": 0.0239, "theo": 5.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "BBP261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 78.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0452, "vega": 0.0577, "theta": -0.1015, "rho": -0.0086, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BBP261120C00101000", "bid": 3.7, "bid_size": 15.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.05, "vega": 0.0628, "theta": -0.1089, "rho": 0.023, "theo": 4.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BBP261120P00101000", "bid": 0.4, "bid_size": 28.0, "ask": 2.2, "ask_size": 78.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.05, "vega": 0.0628, "theta": -0.1094, "rho": -0.0101, "theo": 1.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BBP261120C00102000", "bid": 2.9, "bid_size": 28.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0541, "vega": 0.067, "theta": -0.1156, "rho": 0.0217, "theo": 4.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BBP261120P00102000", "bid": 0.2, "bid_size": 782.0, "ask": 2.4, "ask_size": 78.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0542, "vega": 0.0671, "theta": -0.1159, "rho": -0.0116, "theo": 1.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "BBP261120C00103000", "bid": 2.45, "bid_size": 15.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0573, "vega": 0.0702, "theta": -0.1203, "rho": 0.0202, "theo": 3.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "BBP261120P00103000", "bid": 0.55, "bid_size": 78.0, "ask": 2.8, "ask_size": 78.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0573, "vega": 0.0702, "theta": -0.1206, "rho": -0.0132, "theo": 2.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BBP261120C00104000", "bid": 1.8, "bid_size": 31.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0592, "vega": 0.072, "theta": -0.1227, "rho": 0.0184, "theo": 2.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BBP261120P00104000", "bid": 1.2, "bid_size": 31.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0592, "vega": 0.072, "theta": -0.1229, "rho": -0.0152, "theo": 2.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BBP261120C00105000", "bid": 1.25, "bid_size": 31.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.3728, "open_interest": 1.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0596, "vega": 0.0722, "theta": -0.1226, "rho": 0.0165, "theo": 2.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-09T12:46:10", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "BBP261120P00105000", "bid": 1.7, "bid_size": 28.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0596, "vega": 0.0722, "theta": -0.1228, "rho": -0.0168, "theo": 2.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "BBP261120C00106000", "bid": 0.85, "bid_size": 31.0, "ask": 3.1, "ask_size": 78.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0585, "vega": 0.0709, "theta": -0.1201, "rho": 0.0146, "theo": 1.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "BBP261120P00106000", "bid": 1.9, "bid_size": 78.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0586, "vega": 0.0709, "theta": -0.1201, "rho": -0.0185, "theo": 3.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BBP261120C00107000", "bid": 0.55, "bid_size": 31.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0561, "vega": 0.0681, "theta": -0.1154, "rho": 0.0127, "theo": 1.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "BBP261120P00107000", "bid": 2.5, "bid_size": 12.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0562, "vega": 0.0681, "theta": -0.1153, "rho": -0.0198, "theo": 4.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BBP261120C00108000", "bid": 0.05, "bid_size": 782.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0526, "vega": 0.0643, "theta": -0.1088, "rho": 0.011, "theo": 1.2915, "change": 0.0, "open": 0.0, "high": 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": "BBP261120P00108000", "bid": 3.1, "bid_size": 12.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0527, "vega": 0.0642, "theta": -0.1086, "rho": -0.0208, "theo": 4.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BBP261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 78.0, "iv": 0.3513, "open_interest": 1.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0483, "vega": 0.0596, "theta": -0.101, "rho": 0.0094, "theo": 1.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T13:23:15", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BBP261120P00109000", "bid": 3.7, "bid_size": 15.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0484, "vega": 0.0595, "theta": -0.1007, "rho": -0.0215, "theo": 5.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BBP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 78.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2233, "gamma": 0.0437, "vega": 0.0544, "theta": -0.0924, "rho": 0.0079, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BBP261120P00110000", "bid": 4.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0438, "vega": 0.0543, "theta": -0.092, "rho": -0.0224, "theo": 6.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "BBP261218C00096000", "bid": 9.1, "bid_size": 15.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.024, "vega": 0.0964, "theta": -0.041, "rho": 0.0822, "theo": 10.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BBP261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 31.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0242, "vega": 0.0968, "theta": -0.0422, "rho": -0.0223, "theo": 1.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BBP261218C00097000", "bid": 8.3, "bid_size": 12.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0259, "vega": 0.1031, "theta": -0.0436, "rho": 0.0802, "theo": 9.3414, "change": 0.0, "open": 0.0, "high": 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": "BBP261218P00097000", "bid": 0.25, "bid_size": 312.0, "ask": 2.6, "ask_size": 78.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0262, "vega": 0.1034, "theta": -0.0447, "rho": -0.025, "theo": 1.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BBP261218C00098000", "bid": 7.6, "bid_size": 12.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0279, "vega": 0.1094, "theta": -0.046, "rho": 0.0779, "theo": 8.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "BBP261218P00098000", "bid": 0.6, "bid_size": 78.0, "ask": 2.85, "ask_size": 78.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0281, "vega": 0.1098, "theta": -0.0471, "rho": -0.0278, "theo": 1.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BBP261218C00099000", "bid": 6.7, "bid_size": 25.0, "ask": 9.5, "ask_size": 78.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0297, "vega": 0.1155, "theta": -0.0482, "rho": 0.0753, "theo": 7.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BBP261218P00099000", "bid": 1.05, "bid_size": 31.0, "ask": 3.2, "ask_size": 78.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.03, "vega": 0.1158, "theta": -0.0493, "rho": -0.0307, "theo": 2.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "BBP261218C00100000", "bid": 6.1, "bid_size": 25.0, "ask": 8.6, "ask_size": 78.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0315, "vega": 0.121, "theta": -0.0503, "rho": 0.0725, "theo": 7.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-26T15:19:14", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BBP261218P00100000", "bid": 1.4, "bid_size": 28.0, "ask": 3.4, "ask_size": 78.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0318, "vega": 0.1214, "theta": -0.0513, "rho": -0.0338, "theo": 2.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "BBP261218C00101000", "bid": 5.4, "bid_size": 28.0, "ask": 7.9, "ask_size": 78.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.033, "vega": 0.1258, "theta": -0.052, "rho": 0.0694, "theo": 6.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BBP261218P00101000", "bid": 1.7, "bid_size": 28.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0334, "vega": 0.1261, "theta": -0.053, "rho": -0.037, "theo": 2.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "BBP261218C00102000", "bid": 4.8, "bid_size": 28.0, "ask": 7.3, "ask_size": 78.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0343, "vega": 0.1298, "theta": -0.0534, "rho": 0.0662, "theo": 5.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BBP261218P00102000", "bid": 2.1, "bid_size": 28.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0348, "vega": 0.1301, "theta": -0.0544, "rho": -0.0404, "theo": 3.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BBP261218C00103000", "bid": 4.1, "bid_size": 31.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.0354, "vega": 0.1329, "theta": -0.0545, "rho": 0.0627, "theo": 5.2781, "change": 0.0, "open": 0.0, "high": 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": "BBP261218P00103000", "bid": 2.05, "bid_size": 78.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0358, "vega": 0.133, "theta": -0.0554, "rho": -0.0435, "theo": 3.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BBP261218C00104000", "bid": 3.6, "bid_size": 31.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0361, "vega": 0.135, "theta": -0.0551, "rho": 0.0591, "theo": 4.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BBP261218P00104000", "bid": 2.4, "bid_size": 78.0, "ask": 4.8, "ask_size": 31.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0366, "vega": 0.135, "theta": -0.056, "rho": -0.047, "theo": 3.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BBP261218C00105000", "bid": 3.1, "bid_size": 31.0, "ask": 5.4, "ask_size": 78.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.513, "gamma": 0.0365, "vega": 0.136, "theta": -0.0554, "rho": 0.0554, "theo": 4.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BBP261218P00105000", "bid": 2.85, "bid_size": 78.0, "ask": 5.4, "ask_size": 78.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.0371, "vega": 0.1358, "theta": -0.0562, "rho": -0.0497, "theo": 4.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BBP261218C00106000", "bid": 2.65, "bid_size": 31.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0366, "vega": 0.1358, "theta": -0.0552, "rho": 0.0516, "theo": 3.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BBP261218P00106000", "bid": 3.4, "bid_size": 78.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0372, "vega": 0.1355, "theta": -0.056, "rho": -0.0532, "theo": 5.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BBP261218C00107000", "bid": 2.25, "bid_size": 31.0, "ask": 4.6, "ask_size": 78.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0363, "vega": 0.1346, "theta": -0.0546, "rho": 0.0479, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "BBP261218P00107000", "bid": 4.0, "bid_size": 78.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.037, "vega": 0.134, "theta": -0.0554, "rho": -0.0554, "theo": 5.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BBP261218C00108000", "bid": 1.75, "bid_size": 78.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0357, "vega": 0.1324, "theta": -0.0537, "rho": 0.0442, "theo": 2.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BBP261218P00108000", "bid": 4.4, "bid_size": 78.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0364, "vega": 0.1316, "theta": -0.0545, "rho": -0.0584, "theo": 6.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BBP261218C00109000", "bid": 1.45, "bid_size": 31.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0348, "vega": 0.1292, "theta": -0.0524, "rho": 0.0406, "theo": 2.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BBP261218P00109000", "bid": 5.1, "bid_size": 78.0, "ask": 7.6, "ask_size": 28.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0356, "vega": 0.128, "theta": -0.0532, "rho": -0.06, "theo": 6.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "BBP261218C00110000", "bid": 1.05, "bid_size": 78.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0336, "vega": 0.1253, "theta": -0.0508, "rho": 0.0372, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BBP261218P00110000", "bid": 5.6, "bid_size": 78.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0345, "vega": 0.1237, "theta": -0.0516, "rho": -0.0622, "theo": 7.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BBP270115C00079000", "bid": 24.5, "bid_size": 14.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0054, "vega": 0.047, "theta": -0.0116, "rho": 0.1393, "theo": 26.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "BBP270115P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0054, "vega": 0.0472, "theta": -0.0146, "rho": -0.01, "theo": 0.4255, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00080000", "bid": 23.1, "bid_size": 14.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0059, "vega": 0.0505, "theta": -0.0125, "rho": 0.1402, "theo": 25.4071, "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": 23.75}, {"option": "BBP270115P00080000", "bid": 0.15, "bid_size": 1.0, "ask": 0.7, "ask_size": 21.0, "iv": 0.4128, "open_interest": 1.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0059, "vega": 0.051, "theta": -0.0155, "rho": -0.011, "theo": 0.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T10:00:34", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BBP270115C00081000", "bid": 22.2, "bid_size": 14.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0064, "vega": 0.0543, "theta": -0.0136, "rho": 0.141, "theo": 24.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "BBP270115P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 36.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0065, "vega": 0.0547, "theta": -0.0164, "rho": -0.012, "theo": 0.5119, "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": 1.02499997615814}, {"option": "BBP270115C00082000", "bid": 21.1, "bid_size": 11.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.007, "vega": 0.0584, "theta": -0.0146, "rho": 0.1416, "theo": 23.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "BBP270115P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0071, "vega": 0.0587, "theta": -0.0174, "rho": -0.0131, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00083000", "bid": 20.3, "bid_size": 6.0, "ask": 24.4, "ask_size": 14.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0077, "vega": 0.0627, "theta": -0.0157, "rho": 0.1421, "theo": 22.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "BBP270115P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0077, "vega": 0.063, "theta": -0.0184, "rho": -0.0144, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BBP270115C00084000", "bid": 19.4, "bid_size": 6.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0084, "vega": 0.0672, "theta": -0.0169, "rho": 0.1425, "theo": 21.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "BBP270115P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0084, "vega": 0.0678, "theta": -0.0195, "rho": -0.0158, "theo": 0.6794, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00085000", "bid": 18.3, "bid_size": 11.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0091, "vega": 0.0721, "theta": -0.0181, "rho": 0.1427, "theo": 20.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BBP270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.4253, "open_interest": 1.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0092, "vega": 0.0725, "theta": -0.0206, "rho": -0.0172, "theo": 0.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-06-25T09:32:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BBP270115C00086000", "bid": 17.4, "bid_size": 11.0, "ask": 21.6, "ask_size": 14.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0099, "vega": 0.0772, "theta": -0.0193, "rho": 0.1427, "theo": 19.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BBP270115P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 39.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.01, "vega": 0.0776, "theta": -0.0217, "rho": -0.0189, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00087000", "bid": 16.5, "bid_size": 11.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0108, "vega": 0.0826, "theta": -0.0206, "rho": 0.1426, "theo": 18.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "BBP270115P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0109, "vega": 0.083, "theta": -0.0229, "rho": -0.0207, "theo": 0.9088, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00088000", "bid": 15.8, "bid_size": 14.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0117, "vega": 0.0882, "theta": -0.022, "rho": 0.1423, "theo": 18.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "BBP270115P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0118, "vega": 0.0888, "theta": -0.0242, "rho": -0.0226, "theo": 1.0031, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00089000", "bid": 14.8, "bid_size": 14.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0127, "vega": 0.0941, "theta": -0.0233, "rho": 0.1417, "theo": 17.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "BBP270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0128, "vega": 0.0946, "theta": -0.0254, "rho": -0.0248, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00090000", "bid": 13.9, "bid_size": 11.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0137, "vega": 0.1002, "theta": -0.0247, "rho": 0.1409, "theo": 16.2455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "BBP270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0139, "vega": 0.1007, "theta": -0.0267, "rho": -0.0272, "theo": 1.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BBP270115C00091000", "bid": 13.1, "bid_size": 12.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0148, "vega": 0.1064, "theta": -0.0261, "rho": 0.1399, "theo": 15.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BBP270115P00091000", "bid": 0.05, "bid_size": 782.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.015, "vega": 0.1073, "theta": -0.028, "rho": -0.0296, "theo": 1.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "BBP270115C00092000", "bid": 12.4, "bid_size": 6.0, "ask": 16.4, "ask_size": 15.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0159, "vega": 0.113, "theta": -0.0275, "rho": 0.1386, "theo": 14.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BBP270115P00092000", "bid": 0.35, "bid_size": 312.0, "ask": 2.7, "ask_size": 39.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0162, "vega": 0.1136, "theta": -0.0294, "rho": -0.0323, "theo": 1.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "BBP270115C00093000", "bid": 11.4, "bid_size": 15.0, "ask": 15.6, "ask_size": 39.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0171, "vega": 0.1195, "theta": -0.0289, "rho": 0.137, "theo": 13.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "BBP270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0174, "vega": 0.1201, "theta": -0.0307, "rho": -0.0354, "theo": 1.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "BBP270115C00094000", "bid": 11.3, "bid_size": 12.0, "ask": 14.6, "ask_size": 13.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0183, "vega": 0.1261, "theta": -0.0303, "rho": 0.1352, "theo": 12.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BBP270115P00094000", "bid": 0.05, "bid_size": 782.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.3192, "open_interest": 0.0, "volume": 1.0, "delta": -0.2028, "gamma": 0.0186, "vega": 0.127, "theta": -0.032, "rho": -0.0384, "theo": 1.8384, "change": -0.255, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T12:21:05", "percent_change": -10.5155, "prev_day_close": 2.42500004172325}, {"option": "BBP270115C00095000", "bid": 10.0, "bid_size": 39.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.3292, "open_interest": 3.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0195, "vega": 0.1328, "theta": -0.0317, "rho": 0.1329, "theo": 12.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-07T13:01:26", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BBP270115P00095000", "bid": 0.35, "bid_size": 312.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.32, "open_interest": 1.0, "volume": 2.0, "delta": -0.2216, "gamma": 0.0198, "vega": 0.1334, "theta": -0.0334, "rho": -0.0417, "theo": 2.0372, "change": -0.205, "open": 2.3, "high": 2.47, "low": 2.3, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:21:05", "percent_change": -7.66355, "prev_day_close": 2.67499995231628}, {"option": "BBP270115C00096000", "bid": 9.2, "bid_size": 39.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.3199, "open_interest": 3.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0208, "vega": 0.1392, "theta": -0.0331, "rho": 0.1304, "theo": 11.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-07T13:01:26", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BBP270115P00096000", "bid": 0.7, "bid_size": 39.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.3208, "open_interest": 1.0, "volume": 1.0, "delta": -0.2418, "gamma": 0.0211, "vega": 0.1399, "theta": -0.0346, "rho": -0.0454, "theo": 2.2573, "change": -0.53, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:19:52", "percent_change": -17.6667, "prev_day_close": 3.00000005960464}, {"option": "BBP270115C00097000", "bid": 9.0, "bid_size": 15.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.022, "vega": 0.1455, "theta": -0.0344, "rho": 0.1277, "theo": 10.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BBP270115P00097000", "bid": 1.05, "bid_size": 39.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0223, "vega": 0.1463, "theta": -0.0359, "rho": -0.049, "theo": 2.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "BBP270115C00098000", "bid": 8.4, "bid_size": 15.0, "ask": 11.7, "ask_size": 39.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.7158, "gamma": 0.0231, "vega": 0.1516, "theta": -0.0356, "rho": 0.1245, "theo": 9.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BBP270115P00098000", "bid": 1.45, "bid_size": 16.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0235, "vega": 0.1523, "theta": -0.037, "rho": -0.0529, "theo": 2.7719, "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": 3.72499990463257}, {"option": "BBP270115C00099000", "bid": 7.6, "bid_size": 15.0, "ask": 11.0, "ask_size": 39.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.0242, "vega": 0.1572, "theta": -0.0367, "rho": 0.1211, "theo": 9.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BBP270115P00099000", "bid": 1.7, "bid_size": 15.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0247, "vega": 0.1582, "theta": -0.0381, "rho": -0.0571, "theo": 3.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "BBP270115C00100000", "bid": 6.9, "bid_size": 15.0, "ask": 10.2, "ask_size": 39.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0253, "vega": 0.1624, "theta": -0.0377, "rho": 0.1174, "theo": 8.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BBP270115P00100000", "bid": 1.65, "bid_size": 39.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0258, "vega": 0.163, "theta": -0.0391, "rho": -0.0611, "theo": 3.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BBP270115C00101000", "bid": 6.3, "bid_size": 15.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0262, "vega": 0.167, "theta": -0.0386, "rho": 0.1133, "theo": 7.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BBP270115P00101000", "bid": 2.05, "bid_size": 39.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0267, "vega": 0.1674, "theta": -0.0399, "rho": -0.0657, "theo": 3.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "BBP270115C00102000", "bid": 5.8, "bid_size": 15.0, "ask": 8.9, "ask_size": 39.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.027, "vega": 0.1708, "theta": -0.0394, "rho": 0.1092, "theo": 7.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "BBP270115P00102000", "bid": 2.45, "bid_size": 39.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0276, "vega": 0.1713, "theta": -0.0406, "rho": -0.0697, "theo": 4.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BBP270115C00103000", "bid": 5.2, "bid_size": 15.0, "ask": 8.4, "ask_size": 39.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0276, "vega": 0.174, "theta": -0.04, "rho": 0.1047, "theo": 6.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BBP270115P00103000", "bid": 2.8, "bid_size": 39.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0282, "vega": 0.1742, "theta": -0.0412, "rho": -0.0738, "theo": 4.5732, "change": 0.0, "open": 0.0, "high": 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": "BBP270115C00104000", "bid": 4.6, "bid_size": 15.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.559, "gamma": 0.0281, "vega": 0.1763, "theta": -0.0404, "rho": 0.1001, "theo": 6.1239, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00104000", "bid": 3.2, "bid_size": 39.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0288, "vega": 0.1763, "theta": -0.0416, "rho": -0.0783, "theo": 5.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BBP270115C00105000", "bid": 4.1, "bid_size": 15.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0284, "vega": 0.1777, "theta": -0.0407, "rho": 0.0954, "theo": 5.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BBP270115P00105000", "bid": 4.0, "bid_size": 15.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0292, "vega": 0.1774, "theta": -0.0418, "rho": -0.0822, "theo": 5.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BBP270115C00106000", "bid": 3.7, "bid_size": 15.0, "ask": 6.7, "ask_size": 39.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0285, "vega": 0.1782, "theta": -0.0408, "rho": 0.0906, "theo": 5.1511, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00106000", "bid": 4.1, "bid_size": 39.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0294, "vega": 0.1778, "theta": -0.0419, "rho": -0.0865, "theo": 6.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BBP270115C00107000", "bid": 3.1, "bid_size": 39.0, "ask": 6.2, "ask_size": 39.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0285, "vega": 0.1779, "theta": -0.0408, "rho": 0.0859, "theo": 4.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BBP270115P00107000", "bid": 4.6, "bid_size": 39.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.0294, "vega": 0.1769, "theta": -0.0418, "rho": -0.0897, "theo": 6.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "BBP270115C00108000", "bid": 2.8, "bid_size": 39.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0283, "vega": 0.1768, "theta": -0.0406, "rho": 0.0811, "theo": 4.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "BBP270115P00108000", "bid": 5.2, "bid_size": 39.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0292, "vega": 0.1755, "theta": -0.0416, "rho": -0.0927, "theo": 7.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "BBP270115C00110000", "bid": 2.05, "bid_size": 39.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0274, "vega": 0.1722, "theta": -0.0397, "rho": 0.0719, "theo": 3.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "BBP270115P00110000", "bid": 6.4, "bid_size": 39.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0285, "vega": 0.1699, "theta": -0.0407, "rho": -0.0985, "theo": 8.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "BBP270115C00115000", "bid": 0.5, "bid_size": 312.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0234, "vega": 0.1514, "theta": -0.0357, "rho": 0.0516, "theo": 2.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "BBP270115P00115000", "bid": 10.0, "bid_size": 14.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0247, "vega": 0.1451, "theta": -0.0366, "rho": -0.1051, "theo": 12.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BBP270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 39.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0186, "vega": 0.1253, "theta": -0.0306, "rho": 0.0364, "theo": 1.5178, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00120000", "bid": 14.1, "bid_size": 14.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0201, "vega": 0.1158, "theta": -0.0313, "rho": -0.1027, "theo": 16.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "BBP270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0142, "vega": 0.1008, "theta": -0.0256, "rho": 0.0258, "theo": 1.0286, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00125000", "bid": 18.7, "bid_size": 14.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0159, "vega": 0.0861, "theta": -0.0262, "rho": -0.092, "theo": 21.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BBP270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0108, "vega": 0.0804, "theta": -0.0212, "rho": 0.0186, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BBP270115P00130000", "bid": 23.5, "bid_size": 5.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0125, "vega": 0.0603, "theta": -0.0217, "rho": -0.0748, "theo": 25.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "BBP270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0082, "vega": 0.0641, "theta": -0.0175, "rho": 0.0137, "theo": 0.5205, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00135000", "bid": 28.5, "bid_size": 5.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0099, "vega": 0.0397, "theta": -0.0177, "rho": -0.0542, "theo": 30.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "BBP270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0063, "vega": 0.0514, "theta": -0.0146, "rho": 0.0103, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00140000", "bid": 33.5, "bid_size": 5.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0081, "vega": 0.023, "theta": -0.0153, "rho": -0.0391, "theo": 35.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "BBP270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0049, "vega": 0.0416, "theta": -0.0122, "rho": 0.0078, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00145000", "bid": 38.5, "bid_size": 5.0, "ask": 42.8, "ask_size": 5.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0049, "vega": 0.0037, "theta": -0.01, "rho": 0.0, "theo": 40.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "BBP270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 23.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0038, "vega": 0.034, "theta": -0.0103, "rho": 0.0061, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 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": "BBP270115P00150000", "bid": 43.5, "bid_size": 5.0, "ask": 47.9, "ask_size": 5.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 45.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "BBP270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4423, "open_interest": 10.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0031, "vega": 0.0278, "theta": -0.0087, "rho": 0.0048, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T09:30:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BBP270115P00155000", "bid": 48.5, "bid_size": 5.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 50.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "BBP270416C00095000", "bid": 10.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0157, "vega": 0.2308, "theta": -0.0214, "rho": 0.2107, "theo": 13.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "BBP270416P00095000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0155, "vega": 0.2309, "theta": -0.0225, "rho": -0.1306, "theo": 4.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "BBP270416C00096000", "bid": 10.4, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0162, "vega": 0.2368, "theta": -0.0219, "rho": 0.2094, "theo": 12.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BBP270416P00096000", "bid": 1.9, "bid_size": 3.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.299, "gamma": 0.016, "vega": 0.2368, "theta": -0.0229, "rho": -0.1378, "theo": 4.5631, "change": 0.0, "open": 0.0, "high": 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": "BBP270416C00097000", "bid": 9.8, "bid_size": 2.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0167, "vega": 0.2424, "theta": -0.0224, "rho": 0.2075, "theo": 12.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BBP270416P00097000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0166, "vega": 0.2425, "theta": -0.0232, "rho": -0.1453, "theo": 4.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "BBP270416C00098000", "bid": 9.2, "bid_size": 2.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0172, "vega": 0.2477, "theta": -0.0228, "rho": 0.205, "theo": 11.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BBP270416P00098000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.017, "vega": 0.2477, "theta": -0.0236, "rho": -0.1528, "theo": 5.2431, "change": 0.0, "open": 0.0, "high": 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": "BBP270416C00099000", "bid": 8.7, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0176, "vega": 0.2524, "theta": -0.0232, "rho": 0.202, "theo": 11.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BBP270416P00099000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0175, "vega": 0.2524, "theta": -0.0239, "rho": -0.1603, "theo": 5.6215, "change": 0.0, "open": 0.0, "high": 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": "BBP270416C00100000", "bid": 8.8, "bid_size": 10.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0179, "vega": 0.2566, "theta": -0.0236, "rho": 0.199, "theo": 10.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BBP270416P00100000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.3695, "gamma": 0.0178, "vega": 0.2566, "theta": -0.0242, "rho": -0.1683, "theo": 6.0262, "change": 0.0, "open": 0.0, "high": 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": "BBP270416C00101000", "bid": 7.6, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0182, "vega": 0.2603, "theta": -0.024, "rho": 0.1952, "theo": 9.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BBP270416P00101000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0182, "vega": 0.2603, "theta": -0.0244, "rho": -0.176, "theo": 6.4584, "change": 0.0, "open": 0.0, "high": 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": "BBP270416C00102000", "bid": 7.1, "bid_size": 3.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0184, "vega": 0.2634, "theta": -0.0243, "rho": 0.1914, "theo": 9.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BBP270416P00102000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0184, "vega": 0.2634, "theta": -0.0246, "rho": -0.1838, "theo": 6.9186, "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": 7.80000019073486}, {"option": "BBP270416C00103000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0186, "vega": 0.2659, "theta": -0.0246, "rho": 0.1872, "theo": 8.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BBP270416P00103000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.0186, "vega": 0.2659, "theta": -0.0248, "rho": -0.1913, "theo": 7.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BBP270416C00104000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0187, "vega": 0.2678, "theta": -0.0248, "rho": 0.1829, "theo": 8.4189, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00104000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0188, "vega": 0.2678, "theta": -0.025, "rho": -0.1992, "theo": 7.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BBP270416C00105000", "bid": 5.7, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0188, "vega": 0.2691, "theta": -0.025, "rho": 0.1782, "theo": 7.9762, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00105000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0189, "vega": 0.2691, "theta": -0.0251, "rho": -0.2068, "theo": 8.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BBP270416C00106000", "bid": 5.3, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.5053, "gamma": 0.0188, "vega": 0.2697, "theta": -0.0252, "rho": 0.1734, "theo": 7.5604, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00106000", "bid": 6.6, "bid_size": 3.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0189, "vega": 0.2698, "theta": -0.0251, "rho": -0.2143, "theo": 9.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BBP270416C00107000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0187, "vega": 0.2699, "theta": -0.0253, "rho": 0.1686, "theo": 7.1702, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00107000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0189, "vega": 0.2698, "theta": -0.0252, "rho": -0.2209, "theo": 9.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BBP270416C00108000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0186, "vega": 0.2694, "theta": -0.0254, "rho": 0.1636, "theo": 6.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BBP270416P00108000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0188, "vega": 0.2694, "theta": -0.0252, "rho": -0.2282, "theo": 10.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "BBP270416C00109000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0184, "vega": 0.2685, "theta": -0.0255, "rho": 0.1587, "theo": 6.4636, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00109000", "bid": 8.4, "bid_size": 2.0, "ask": 13.4, "ask_size": 2.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0186, "vega": 0.2684, "theta": -0.0251, "rho": -0.2346, "theo": 10.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "BBP270416C00110000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.4356, "gamma": 0.0182, "vega": 0.2671, "theta": -0.0255, "rho": 0.1537, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BBP270416P00110000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.0185, "vega": 0.267, "theta": -0.0251, "rho": -0.2411, "theo": 11.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "BBP270416C00111000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.018, "vega": 0.2653, "theta": -0.0255, "rho": 0.1489, "theo": 5.8474, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00111000", "bid": 9.7, "bid_size": 2.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0182, "vega": 0.2651, "theta": -0.025, "rho": -0.2464, "theo": 12.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "BBP270416C00112000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0177, "vega": 0.2631, "theta": -0.0255, "rho": 0.1441, "theo": 5.5697, "change": 0.0, "open": 0.0, "high": 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": "BBP270416P00112000", "bid": 10.4, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.018, "vega": 0.2629, "theta": -0.0249, "rho": -0.2521, "theo": 12.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}], "symbol": "BBP", "security_type": "stock", "exchange_id": 3, "current_price": 104.53, "price_change": 2.21, "price_change_percent": 2.1599, "bid": 103.92, "ask": 110.85, "bid_size": 100, "ask_size": 100, "open": 103.18, "high": 105.09, "low": 102.5822, "close": 104.53, "prev_day_close": 102.32, "volume": 19849, "iv30": 33.004, "iv30_change": -1.21, "iv30_change_percent": -3.5366, "seqno": 10408765720, "last_trade_time": "2026-11-09T15:47:38", "tick": "down"}, "symbol": "BBP"}