{"timestamp": "2026-11-10 02:21:48", "data": {"options": [{"option": "BBT261120C00017500", "bid": 11.0, "bid_size": 72.0, "ask": 15.5, "ask_size": 11.0, "iv": 2.0086, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0037, "vega": 0.0003, "theta": -0.0221, "rho": 0.0002, "theo": 13.2368, "change": 0.0, "open": 0.0, "high": 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": "BBT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 198.0, "iv": 4.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0052, "vega": 0.0024, "theta": -0.0167, "rho": -0.0002, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBT261120C00020000", "bid": 8.5, "bid_size": 73.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0094, "vega": 0.0013, "theta": -0.0237, "rho": 0.0007, "theo": 10.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BBT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 1.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0091, "vega": 0.0035, "theta": -0.0205, "rho": -0.0004, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BBT261120C00022500", "bid": 6.0, "bid_size": 73.0, "ask": 10.8, "ask_size": 4.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.02, "vega": 0.0024, "theta": -0.0285, "rho": 0.0011, "theo": 8.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BBT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 68.0, "iv": 2.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0167, "vega": 0.0053, "theta": -0.0252, "rho": -0.0006, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBT261120C00025000", "bid": 3.5, "bid_size": 73.0, "ask": 8.2, "ask_size": 4.0, "iv": 0.9648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0397, "vega": 0.0056, "theta": -0.0356, "rho": 0.0024, "theo": 5.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BBT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 47.0, "iv": 2.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0327, "vega": 0.0081, "theta": -0.0308, "rho": -0.001, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBT261120C00030000", "bid": 0.95, "bid_size": 33.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.38, "open_interest": 108.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.1981, "vega": 0.0198, "theta": -0.0411, "rho": 0.0039, "theo": 1.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:42:15", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BBT261120P00030000", "bid": 0.2, "bid_size": 2.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.1796, "vega": 0.0204, "theta": -0.0375, "rho": -0.0046, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "BBT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2.0, "iv": 0.4162, "open_interest": 75.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.039, "vega": 0.0051, "theta": -0.0099, "rho": 0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:02:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BBT261120P00035000", "bid": 2.1, "bid_size": 73.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0376, "vega": 0.005, "theta": -0.009, "rho": -0.012, "theo": 4.5796, "change": 0.0, "open": 0.0, "high": 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": "BBT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 65.0, "iv": 2.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0087, "vega": 0.0017, "theta": -0.0045, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBT261120P00040000", "bid": 7.0, "bid_size": 73.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0085, "vega": 0.0017, "theta": -0.0033, "rho": -0.0141, "theo": 9.5443, "change": 0.0, "open": 0.0, "high": 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": "BBT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 187.0, "iv": 2.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0034, "vega": 0.0008, "theta": -0.0027, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BBT261120P00045000", "bid": 12.0, "bid_size": 73.0, "ask": 16.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0034, "vega": 0.0008, "theta": -0.001, "rho": -0.0159, "theo": 14.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BBT261218C00017500", "bid": 11.0, "bid_size": 74.0, "ask": 15.7, "ask_size": 4.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0102, "vega": 0.0101, "theta": -0.0186, "rho": 0.0082, "theo": 13.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-06-23T11:07:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BBT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 322.0, "iv": 2.2436, "open_interest": 2.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0092, "vega": 0.0115, "theta": -0.0179, "rho": -0.0024, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T13:44:32", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBT261218C00020000", "bid": 8.5, "bid_size": 74.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0152, "vega": 0.0134, "theta": -0.0198, "rho": 0.01, "theo": 10.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-24T09:45:07", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BBT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 102.0, "iv": 1.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0139, "vega": 0.0147, "theta": -0.0192, "rho": -0.0032, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBT261218C00022500", "bid": 6.0, "bid_size": 52.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0232, "vega": 0.0175, "theta": -0.021, "rho": 0.0116, "theo": 8.5713, "change": 0.0, "open": 0.0, "high": 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": "BBT261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 102.0, "iv": 1.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0216, "vega": 0.0188, "theta": -0.0203, "rho": -0.0043, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 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": "BBT261218C00025000", "bid": 3.6, "bid_size": 72.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0368, "vega": 0.0231, "theta": -0.0218, "rho": 0.0134, "theo": 6.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-06-26T09:30:18", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "BBT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 72.0, "iv": 1.2198, "open_interest": 4.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0347, "vega": 0.0242, "theta": -0.0211, "rho": -0.0061, "theo": 0.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-05-01T10:40:39", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "BBT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 93.0, "iv": 0.5513, "open_interest": 2.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.1075, "vega": 0.0386, "theta": -0.0192, "rho": 0.0135, "theo": 1.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-19T15:51:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 93.0, "iv": 0.3467, "open_interest": 15.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.1032, "vega": 0.0388, "theta": -0.0185, "rho": -0.0157, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T11:13:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBT261218C00035000", "bid": 0.05, "bid_size": 51.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.3191, "open_interest": 1117.0, "volume": 15.0, "delta": 0.1153, "gamma": 0.0579, "vega": 0.0197, "theta": -0.0082, "rho": 0.0034, "theo": 0.176, "change": -0.075, "open": 0.13, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:45:43", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "BBT261218P00035000", "bid": 2.2, "bid_size": 72.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0569, "vega": 0.0195, "theta": -0.0076, "rho": -0.0354, "theo": 4.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T14:46:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BBT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 98.0, "iv": 1.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0196, "vega": 0.0093, "theta": -0.0052, "rho": 0.0013, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBT261218P00040000", "bid": 7.0, "bid_size": 50.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0194, "vega": 0.0093, "theta": -0.0043, "rho": -0.0433, "theo": 9.5224, "change": 0.0, "open": 0.0, "high": 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": "BBT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.6733, "open_interest": 13.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0097, "vega": 0.0057, "theta": -0.0039, "rho": 0.0007, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-26T11:42:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BBT261218P00045000", "bid": 12.0, "bid_size": 50.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0096, "vega": 0.0057, "theta": -0.0025, "rho": -0.0495, "theo": 14.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BBT270319C00015000", "bid": 13.5, "bid_size": 45.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.9082, "open_interest": 1.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0076, "vega": 0.019, "theta": -0.0073, "rho": 0.0215, "theo": 16.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T14:45:39", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BBT270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 198.0, "iv": 1.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0073, "vega": 0.0236, "theta": -0.0088, "rho": -0.0093, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 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": "BBT270319C00017500", "bid": 11.5, "bid_size": 72.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0109, "vega": 0.0238, "theta": -0.0081, "rho": 0.0266, "theo": 13.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BBT270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 198.0, "iv": 1.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.0105, "vega": 0.0292, "theta": -0.0093, "rho": -0.0119, "theo": 0.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "BBT270319C00020000", "bid": 9.0, "bid_size": 63.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.7017, "open_interest": 1.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0156, "vega": 0.031, "theta": -0.0088, "rho": 0.0317, "theo": 11.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-24T09:45:07", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BBT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0151, "vega": 0.0358, "theta": -0.0098, "rho": -0.0154, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 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": "BBT270319C00022500", "bid": 6.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0225, "vega": 0.0393, "theta": -0.0094, "rho": 0.0365, "theo": 8.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BBT270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.8939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0217, "vega": 0.0436, "theta": -0.01, "rho": -0.02, "theo": 1.0902, "change": 0.0, "open": 0.0, "high": 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": "BBT270319C00025000", "bid": 4.0, "bid_size": 73.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.0328, "vega": 0.0489, "theta": -0.0099, "rho": 0.0403, "theo": 6.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BBT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0315, "vega": 0.0526, "theta": -0.0101, "rho": -0.0266, "theo": 1.3184, "change": 0.0, "open": 0.0, "high": 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": "BBT270319C00030000", "bid": 0.5, "bid_size": 635.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.068, "vega": 0.0682, "theta": -0.0094, "rho": 0.0397, "theo": 2.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-09T13:45:23", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "BBT270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.3619, "open_interest": 30.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0639, "vega": 0.0702, "theta": -0.0088, "rho": -0.0524, "theo": 2.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-07T11:13:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBT270319C00035000", "bid": 0.4, "bid_size": 1.0, "ask": 0.85, "ask_size": 32.0, "iv": 0.29, "open_interest": 80.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0586, "vega": 0.0553, "theta": -0.0064, "rho": 0.02, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T15:33:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BBT270319P00035000", "bid": 2.5, "bid_size": 65.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0556, "vega": 0.0545, "theta": -0.0055, "rho": -0.0895, "theo": 5.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "BBT270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.7494, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.03, "vega": 0.0351, "theta": -0.0047, "rho": 0.0103, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 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": "BBT270319P00040000", "bid": 7.1, "bid_size": 41.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0295, "vega": 0.0349, "theta": -0.0035, "rho": -0.1078, "theo": 9.9706, "change": 0.0, "open": 0.0, "high": 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": "BBT270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.3908, "open_interest": 6.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0179, "vega": 0.025, "theta": -0.0039, "rho": 0.0065, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:59:42", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BBT270319P00045000", "bid": 12.0, "bid_size": 42.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0179, "vega": 0.0248, "theta": -0.0022, "rho": -0.1218, "theo": 14.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BBT270617C00015000", "bid": 13.6, "bid_size": 50.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0069, "vega": 0.021, "theta": -0.0013, "rho": 0.0354, "theo": 16.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-11-03T12:56:10", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "BBT270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 198.0, "iv": 1.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0074, "vega": 0.0298, "theta": -0.0049, "rho": -0.015, "theo": 0.6356, "change": 0.0, "open": 0.0, "high": 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": "BBT270617C00017500", "bid": 11.5, "bid_size": 63.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.675, "open_interest": 1.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0103, "vega": 0.0295, "theta": -0.0024, "rho": 0.0454, "theo": 13.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-10-27T14:03:27", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BBT270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 198.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0107, "vega": 0.0372, "theta": -0.0052, "rho": -0.0195, "theo": 0.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BBT270617C00020000", "bid": 9.0, "bid_size": 63.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.5384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0152, "vega": 0.0367, "theta": -0.0033, "rho": 0.053, "theo": 11.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-03T12:34:29", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BBT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0153, "vega": 0.046, "theta": -0.0056, "rho": -0.0254, "theo": 0.906, "change": 0.0, "open": 0.0, "high": 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": "BBT270617C00022500", "bid": 6.5, "bid_size": 73.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0223, "vega": 0.0469, "theta": -0.0043, "rho": 0.0633, "theo": 8.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BBT270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.022, "vega": 0.0564, "theta": -0.0058, "rho": -0.0335, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BBT270617C00025000", "bid": 4.5, "bid_size": 72.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0326, "vega": 0.0602, "theta": -0.0051, "rho": 0.0709, "theo": 6.7662, "change": 0.0, "open": 0.0, "high": 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": "BBT270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0315, "vega": 0.0683, "theta": -0.006, "rho": -0.0448, "theo": 1.3743, "change": 0.0, "open": 0.0, "high": 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": "BBT270617C00030000", "bid": 1.05, "bid_size": 45.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0601, "vega": 0.0882, "theta": -0.0059, "rho": 0.0706, "theo": 2.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "BBT270617P00030000", "bid": 0.4, "bid_size": 505.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.0567, "vega": 0.0903, "theta": -0.0056, "rho": -0.0862, "theo": 2.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BBT270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0519, "vega": 0.0816, "theta": -0.0054, "rho": 0.0449, "theo": 1.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BBT270617P00035000", "bid": 3.4, "bid_size": 65.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.689, "gamma": 0.05, "vega": 0.08, "theta": -0.0042, "rho": -0.1428, "theo": 5.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-02T14:41:56", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BBT270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.0334, "vega": 0.0629, "theta": -0.0048, "rho": 0.0284, "theo": 0.7347, "change": 0.0, "open": 0.0, "high": 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": "BBT270617P00040000", "bid": 7.4, "bid_size": 40.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0326, "vega": 0.0618, "theta": -0.0027, "rho": -0.1827, "theo": 10.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-10-27T14:04:45", "percent_change": 0.0, "prev_day_close": 9.79999995231628}], "symbol": "BBT", "security_type": "stock", "exchange_id": 3, "current_price": 30.67, "price_change": 0.07, "price_change_percent": 0.2288, "bid": 20.13, "ask": 32.0, "bid_size": 300, "ask_size": 17000, "open": 31.02, "high": 31.06, "low": 30.635, "close": 30.67, "prev_day_close": 30.6, "volume": 774164, "iv30": 34.63, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197562, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BBT"}