{"timestamp": "2026-11-10 01:26:24", "data": {"options": [{"option": "BBUC261120C00015000", "bid": 14.0, "bid_size": 72.0, "ask": 17.3, "ask_size": 14.0, "iv": 3.0436, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0054, "vega": 0.0035, "theta": -0.0347, "rho": 0.0029, "theo": 15.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "BBUC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 2.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0053, "vega": 0.0035, "theta": -0.036, "rho": -0.0004, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 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": "BBUC261120C00017500", "bid": 11.5, "bid_size": 103.0, "ask": 14.8, "ask_size": 45.0, "iv": 2.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0084, "vega": 0.0046, "theta": -0.0388, "rho": 0.0036, "theo": 12.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BBUC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 2.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0084, "vega": 0.0046, "theta": -0.04, "rho": -0.0005, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261120C00020000", "bid": 9.1, "bid_size": 103.0, "ask": 12.3, "ask_size": 43.0, "iv": 2.0384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0134, "vega": 0.006, "theta": -0.043, "rho": 0.0043, "theo": 10.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BBUC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 1.985, "open_interest": 9.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0133, "vega": 0.0061, "theta": -0.044, "rho": -0.0006, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T11:24:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261120C00022500", "bid": 6.5, "bid_size": 103.0, "ask": 9.8, "ask_size": 44.0, "iv": 1.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.022, "vega": 0.0081, "theta": -0.0472, "rho": 0.005, "theo": 7.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BBUC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 2.0657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.022, "vega": 0.0081, "theta": -0.048, "rho": -0.0009, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BBUC261120C00025000", "bid": 4.1, "bid_size": 103.0, "ask": 7.3, "ask_size": 43.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0385, "vega": 0.0111, "theta": -0.0511, "rho": 0.0057, "theo": 5.563, "change": 0.0, "open": 0.0, "high": 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": "BBUC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0384, "vega": 0.0111, "theta": -0.0516, "rho": -0.0014, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BBUC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.142, "vega": 0.0208, "theta": -0.0509, "rho": 0.0054, "theo": 1.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBUC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 68.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.1422, "vega": 0.0208, "theta": -0.051, "rho": -0.0044, "theo": 1.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "BBUC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0571, "vega": 0.0117, "theta": -0.0385, "rho": 0.0014, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261120P00035000", "bid": 3.2, "bid_size": 95.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0574, "vega": 0.0117, "theta": -0.0382, "rho": -0.0073, "theo": 5.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BBUC261218C00015000", "bid": 13.6, "bid_size": 49.0, "ask": 17.3, "ask_size": 9.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.006, "vega": 0.0078, "theta": -0.0124, "rho": 0.0116, "theo": 15.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "BBUC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 238.0, "iv": 2.0719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.006, "vega": 0.008, "theta": -0.0139, "rho": -0.0014, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBUC261218C00017500", "bid": 11.3, "bid_size": 101.0, "ask": 14.8, "ask_size": 41.0, "iv": 1.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0092, "vega": 0.0103, "theta": -0.014, "rho": 0.014, "theo": 12.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "BBUC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0092, "vega": 0.0104, "theta": -0.0152, "rho": -0.0019, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261218C00020000", "bid": 9.1, "bid_size": 103.0, "ask": 12.3, "ask_size": 15.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0143, "vega": 0.0134, "theta": -0.0156, "rho": 0.0172, "theo": 10.5696, "change": 0.0, "open": 0.0, "high": 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": "BBUC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0144, "vega": 0.0136, "theta": -0.0166, "rho": -0.0026, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261218C00022500", "bid": 6.6, "bid_size": 103.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0228, "vega": 0.0176, "theta": -0.017, "rho": 0.0201, "theo": 8.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BBUC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0228, "vega": 0.0177, "theta": -0.0178, "rho": -0.0036, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261218C00025000", "bid": 4.2, "bid_size": 103.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0377, "vega": 0.0233, "theta": -0.0182, "rho": 0.0222, "theo": 5.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BBUC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0379, "vega": 0.0234, "theta": -0.0189, "rho": -0.0052, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 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": "BBUC261218C00030000", "bid": 0.45, "bid_size": 447.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.107, "vega": 0.0389, "theta": -0.0186, "rho": 0.017, "theo": 1.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBUC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.1086, "vega": 0.039, "theta": -0.0189, "rho": -0.0137, "theo": 1.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BBUC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0592, "vega": 0.0274, "theta": -0.0164, "rho": 0.0061, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261218P00035000", "bid": 3.6, "bid_size": 72.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0596, "vega": 0.0265, "theta": -0.016, "rho": -0.0224, "theo": 5.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BBUC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 84.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0299, "vega": 0.0186, "theta": -0.0149, "rho": 0.0033, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC261218P00040000", "bid": 7.9, "bid_size": 89.0, "ask": 11.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.03, "vega": 0.0177, "theta": -0.0139, "rho": -0.0253, "theo": 10.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BBUC270115C00017500", "bid": 11.7, "bid_size": 95.0, "ask": 14.9, "ask_size": 11.0, "iv": 1.0786, "open_interest": 1.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.009, "vega": 0.0131, "theta": -0.0069, "rho": 0.03, "theo": 12.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-06-09T12:39:26", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BBUC270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 95.0, "iv": 1.3051, "open_interest": 1.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0091, "vega": 0.0132, "theta": -0.0084, "rho": -0.0031, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-10T09:52:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC270115C00020000", "bid": 9.2, "bid_size": 95.0, "ask": 12.4, "ask_size": 47.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0142, "vega": 0.0176, "theta": -0.0084, "rho": 0.0333, "theo": 10.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BBUC270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 95.0, "iv": 1.072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0143, "vega": 0.0177, "theta": -0.0096, "rho": -0.0044, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-10T10:02:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC270115C00022500", "bid": 6.8, "bid_size": 103.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0228, "vega": 0.0236, "theta": -0.0099, "rho": 0.0359, "theo": 8.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BBUC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0229, "vega": 0.0238, "theta": -0.0109, "rho": -0.0063, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBUC270115C00025000", "bid": 4.5, "bid_size": 103.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.037, "vega": 0.0319, "theta": -0.0114, "rho": 0.037, "theo": 5.9, "change": 0.0, "open": 0.0, "high": 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": "BBUC270115P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 1.15, "ask_size": 64.0, "iv": 0.5034, "open_interest": 9.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0374, "vega": 0.032, "theta": -0.0122, "rho": -0.0095, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "BBUC270115C00030000", "bid": 1.75, "bid_size": 5.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3598, "open_interest": 9.0, "volume": 0.0, "delta": 0.5579, "gamma": 0.0854, "vega": 0.0508, "theta": -0.0134, "rho": 0.0284, "theo": 1.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BBUC270115P00030000", "bid": 1.35, "bid_size": 10.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.3485, "open_interest": 1.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0876, "vega": 0.0508, "theta": -0.0137, "rho": -0.023, "theo": 1.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BBUC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 0.3542, "open_interest": 11.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0584, "vega": 0.0389, "theta": -0.0114, "rho": 0.0118, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBUC270115P00035000", "bid": 3.3, "bid_size": 95.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0606, "vega": 0.0368, "theta": -0.0113, "rho": -0.0329, "theo": 5.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-01T13:57:45", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BBUC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 70.0, "iv": 0.6058, "open_interest": 3.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0307, "vega": 0.0258, "theta": -0.0094, "rho": 0.0061, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BBUC270115P00040000", "bid": 8.2, "bid_size": 95.0, "ask": 11.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0313, "vega": 0.0228, "theta": -0.0085, "rho": -0.0338, "theo": 10.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BBUC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0189, "vega": 0.0187, "theta": -0.008, "rho": 0.0039, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BBUC270115P00045000", "bid": 13.2, "bid_size": 49.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0198, "vega": 0.0153, "theta": -0.0066, "rho": -0.0325, "theo": 14.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "BBUC270416C00015000", "bid": 14.1, "bid_size": 72.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0068, "vega": 0.0164, "theta": -0.0018, "rho": 0.0388, "theo": 15.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "BBUC270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.006, "vega": 0.0165, "theta": -0.0035, "rho": -0.0057, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BBUC270416C00017500", "bid": 11.6, "bid_size": 95.0, "ask": 14.9, "ask_size": 47.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0102, "vega": 0.0237, "theta": -0.0029, "rho": 0.0514, "theo": 13.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BBUC270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0096, "vega": 0.0235, "theta": -0.0045, "rho": -0.0087, "theo": 0.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BBUC270416C00020000", "bid": 9.3, "bid_size": 93.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0152, "vega": 0.0328, "theta": -0.0042, "rho": 0.0628, "theo": 10.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BBUC270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 65.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0149, "vega": 0.0326, "theta": -0.0056, "rho": -0.0132, "theo": 0.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBUC270416C00022500", "bid": 7.1, "bid_size": 84.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0224, "vega": 0.044, "theta": -0.0056, "rho": 0.0705, "theo": 8.5603, "change": 0.0, "open": 0.0, "high": 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": "BBUC270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0225, "vega": 0.044, "theta": -0.0068, "rho": -0.0197, "theo": 0.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BBUC270416C00025000", "bid": 5.1, "bid_size": 82.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0319, "vega": 0.0567, "theta": -0.0071, "rho": 0.0729, "theo": 6.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BBUC270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 50.0, "iv": 0.4014, "open_interest": 5.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0322, "vega": 0.0569, "theta": -0.008, "rho": -0.0289, "theo": 1.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-02T12:55:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBUC270416C00030000", "bid": 1.75, "bid_size": 91.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.3958, "open_interest": 18.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0507, "vega": 0.077, "theta": -0.0089, "rho": 0.0603, "theo": 3.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-30T15:54:16", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "BBUC270416P00030000", "bid": 1.4, "bid_size": 76.0, "ask": 4.2, "ask_size": 54.0, "iv": 0.3832, "open_interest": 5.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0521, "vega": 0.0772, "theta": -0.0092, "rho": -0.0552, "theo": 2.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-22T15:00:22", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "BBUC270416C00035000", "bid": 0.05, "bid_size": 992.0, "ask": 3.3, "ask_size": 44.0, "iv": 0.4142, "open_interest": 21.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0487, "vega": 0.0706, "theta": -0.008, "rho": 0.0361, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T11:18:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BBUC270416P00035000", "bid": 4.4, "bid_size": 86.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0518, "vega": 0.0691, "theta": -0.0078, "rho": -0.0758, "theo": 5.9172, "change": 0.0, "open": 0.0, "high": 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": "BBUC270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 65.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.0328, "vega": 0.0498, "theta": -0.0058, "rho": 0.0192, "theo": 0.5952, "change": 0.0, "open": 0.0, "high": 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": "BBUC270416P00040000", "bid": 8.3, "bid_size": 103.0, "ask": 11.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0365, "vega": 0.0441, "theta": -0.0051, "rho": -0.0715, "theo": 10.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}], "symbol": "BBUC", "security_type": "stock", "exchange_id": 3, "current_price": 30.13, "price_change": 0.49, "price_change_percent": 1.6532, "bid": 8.88, "ask": 34.0, "bid_size": 100, "ask_size": 100, "open": 30.29, "high": 31.25, "low": 29.42, "close": 30.13, "prev_day_close": 29.64, "volume": 683884, "iv30": 40.356, "iv30_change": -1.134, "iv30_change_percent": -2.7332, "seqno": 10415189208, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BBUC"}