{"timestamp": "2026-11-10 02:24:22", "data": {"options": [{"option": "BBVA261120C00015000", "bid": 9.5, "bid_size": 48.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0011, "vega": 0.0003, "theta": 0.0, "rho": 0.0053, "theo": 11.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BBVA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 177.0, "iv": 3.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "BBVA261120C00017500", "bid": 7.5, "bid_size": 48.0, "ask": 10.7, "ask_size": 8.0, "iv": 1.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0012, "rho": 0.0062, "theo": 8.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BBVA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 2.9598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "BBVA261120C00020000", "bid": 4.7, "bid_size": 48.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0098, "vega": 0.0016, "theta": -0.0038, "rho": 0.007, "theo": 6.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "BBVA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 25.0, "iv": 1.306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0099, "vega": 0.0016, "theta": -0.0046, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T11:08:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BBVA261120C00022500", "bid": 2.5, "bid_size": 46.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0359, "vega": 0.0042, "theta": -0.0094, "rho": 0.0076, "theo": 3.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T15:03:50", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "BBVA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 38.0, "iv": 1.7021, "open_interest": 325.0, "volume": 0.0, "delta": -0.043, "gamma": 0.036, "vega": 0.0042, "theta": -0.0098, "rho": -0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBVA261120C00025000", "bid": 0.2, "bid_size": 538.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5192, "open_interest": 6.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.1577, "vega": 0.0125, "theta": -0.0209, "rho": 0.007, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:59:19", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BBVA261120P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.2441, "open_interest": 6.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.1586, "vega": 0.0125, "theta": -0.0212, "rho": -0.0016, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-10-30T15:27:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BBVA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.9932, "open_interest": 13.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0354, "vega": 0.0028, "theta": -0.0042, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:38:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BBVA261120P00030000", "bid": 2.4, "bid_size": 48.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.8636, "open_interest": 6.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0397, "vega": 0.0016, "theta": -0.0041, "rho": -0.0014, "theo": 3.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-26T15:20:24", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "BBVA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 45.0, "iv": 2.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "BBVA261120P00035000", "bid": 7.2, "bid_size": 44.0, "ask": 10.7, "ask_size": 8.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 8.615, "change": 0.0, "open": 0.0, "high": 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": "BBVA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 83.0, "iv": 2.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "BBVA261120P00040000", "bid": 12.4, "bid_size": 56.0, "ask": 15.7, "ask_size": 8.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 13.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BBVA261218C00015000", "bid": 9.4, "bid_size": 43.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0103, "vega": 0.009, "theta": -0.0131, "rho": 0.0095, "theo": 11.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BBVA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 169.0, "iv": 1.98, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.01, "vega": 0.0091, "theta": -0.0139, "rho": -0.0017, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 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": "BBVA261218C00017500", "bid": 7.5, "bid_size": 46.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0167, "vega": 0.0121, "theta": -0.0146, "rho": 0.0115, "theo": 9.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BBVA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 44.0, "iv": 1.5799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0164, "vega": 0.0122, "theta": -0.0152, "rho": -0.0024, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 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": "BBVA261218C00020000", "bid": 5.0, "bid_size": 46.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0281, "vega": 0.0164, "theta": -0.016, "rho": 0.0135, "theo": 6.8666, "change": 0.0, "open": 0.0, "high": 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": "BBVA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 44.0, "iv": 1.2274, "open_interest": 1.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0278, "vega": 0.0164, "theta": -0.0164, "rho": -0.0035, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:12:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BBVA261218C00022500", "bid": 2.6, "bid_size": 46.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0499, "vega": 0.0225, "theta": -0.017, "rho": 0.015, "theo": 4.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BBVA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.9213, "open_interest": 46.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0496, "vega": 0.0226, "theta": -0.0173, "rho": -0.0054, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T12:14:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BBVA261218C00025000", "bid": 0.5, "bid_size": 388.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0922, "vega": 0.0309, "theta": -0.0176, "rho": 0.0149, "theo": 2.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BBVA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0921, "vega": 0.0309, "theta": -0.0177, "rho": -0.0094, "theo": 0.8666, "change": 0.0, "open": 0.0, "high": 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": "BBVA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0731, "vega": 0.0272, "theta": -0.0172, "rho": 0.0062, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 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": "BBVA261218P00030000", "bid": 2.35, "bid_size": 56.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0737, "vega": 0.0272, "theta": -0.017, "rho": -0.0201, "theo": 4.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BBVA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 35.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0356, "vega": 0.0187, "theta": -0.0164, "rho": 0.0034, "theo": 0.3631, "change": 0.0, "open": 0.0, "high": 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": "BBVA261218P00035000", "bid": 7.3, "bid_size": 48.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0364, "vega": 0.0185, "theta": -0.0159, "rho": -0.0225, "theo": 8.857, "change": 0.0, "open": 0.0, "high": 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": "BBVA270115C00015000", "bid": 9.7, "bid_size": 54.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0058, "vega": 0.0053, "theta": -0.0014, "rho": 0.0274, "theo": 11.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "BBVA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 50.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0059, "vega": 0.0053, "theta": -0.0027, "rho": -0.001, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "BBVA270115C00017500", "bid": 7.9, "bid_size": 58.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0113, "vega": 0.0086, "theta": -0.0026, "rho": 0.0314, "theo": 9.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-07-31T13:59:07", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BBVA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 130.0, "iv": 0.8717, "open_interest": 103.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0114, "vega": 0.0086, "theta": -0.0036, "rho": -0.0017, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T15:12:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BBVA270115C00020000", "bid": 5.5, "bid_size": 58.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0227, "vega": 0.0141, "theta": -0.0041, "rho": 0.0346, "theo": 6.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T09:49:10", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BBVA270115P00020000", "bid": 0.05, "bid_size": 5.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4303, "open_interest": 1323.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.023, "vega": 0.0142, "theta": -0.0049, "rho": -0.0032, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:46:33", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BBVA270115C00022500", "bid": 2.9, "bid_size": 58.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.1695, "open_interest": 13.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0474, "vega": 0.0236, "theta": -0.0061, "rho": 0.0359, "theo": 4.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-08-31T09:30:15", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BBVA270115P00022500", "bid": 0.2, "bid_size": 5.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4066, "open_interest": 202.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0484, "vega": 0.0238, "theta": -0.0067, "rho": -0.0061, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:03:10", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BBVA270115C00025000", "bid": 0.9, "bid_size": 59.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.2247, "open_interest": 24.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0957, "vega": 0.0381, "theta": -0.0084, "rho": 0.0324, "theo": 2.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-12T14:52:56", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "BBVA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 58.0, "iv": 0.4221, "open_interest": 117.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0993, "vega": 0.0383, "theta": -0.0089, "rho": -0.0126, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-23T12:53:56", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "BBVA270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 83.0, "iv": 0.3747, "open_interest": 300.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0842, "vega": 0.0344, "theta": -0.0079, "rho": 0.0105, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:27:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BBVA270115P00030000", "bid": 2.6, "bid_size": 59.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0972, "vega": 0.0288, "theta": -0.0087, "rho": -0.0212, "theo": 3.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T15:58:22", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BBVA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.5546, "open_interest": 34.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0314, "vega": 0.0169, "theta": -0.005, "rho": 0.0036, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T11:00:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BBVA270115P00035000", "bid": 7.4, "bid_size": 41.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0403, "vega": 0.0051, "theta": -0.0052, "rho": -0.0039, "theo": 8.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BBVA270416C00015000", "bid": 10.1, "bid_size": 14.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0094, "vega": 0.017, "theta": -0.0019, "rho": 0.0534, "theo": 11.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T13:57:32", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BBVA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 59.0, "iv": 0.995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0116, "vega": 0.022, "theta": -0.0045, "rho": -0.009, "theo": 0.386, "change": 0.0, "open": 0.0, "high": 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": "BBVA270416C00017500", "bid": 7.9, "bid_size": 10.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0158, "vega": 0.0239, "theta": -0.0031, "rho": 0.0599, "theo": 9.6566, "change": 0.0, "open": 0.0, "high": 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": "BBVA270416P00017500", "bid": 0.05, "bid_size": 15.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.4638, "open_interest": 8.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0186, "vega": 0.0304, "theta": -0.0053, "rho": -0.0137, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T11:37:11", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "BBVA270416C00020000", "bid": 5.6, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0258, "vega": 0.0366, "theta": -0.0044, "rho": 0.0627, "theo": 7.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BBVA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0293, "vega": 0.0409, "theta": -0.0061, "rho": -0.0208, "theo": 0.786, "change": 0.0, "open": 0.0, "high": 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": "BBVA270416C00022500", "bid": 3.4, "bid_size": 9.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.3227, "open_interest": 5.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0409, "vega": 0.0469, "theta": -0.0057, "rho": 0.0644, "theo": 5.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-09-23T13:41:39", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "BBVA270416P00022500", "bid": 0.1, "bid_size": 2.0, "ask": 3.1, "ask_size": 44.0, "iv": 0.5033, "open_interest": 9.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0444, "vega": 0.0533, "theta": -0.0068, "rho": -0.0321, "theo": 1.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T14:43:25", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "BBVA270416C00025000", "bid": 2.0, "bid_size": 9.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.3246, "open_interest": 25.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0596, "vega": 0.0601, "theta": -0.0067, "rho": 0.0588, "theo": 3.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T10:28:57", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "BBVA270416P00025000", "bid": 0.2, "bid_size": 16.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.3558, "open_interest": 238.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0614, "vega": 0.0642, "theta": -0.0071, "rho": -0.0496, "theo": 1.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T14:54:40", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BBVA270416C00030000", "bid": 0.9, "bid_size": 18.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.3371, "open_interest": 172.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0667, "vega": 0.0609, "theta": -0.0064, "rho": 0.0314, "theo": 1.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:19:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BBVA270416P00030000", "bid": 3.5, "bid_size": 14.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0624, "vega": 0.0592, "theta": -0.0055, "rho": -0.0966, "theo": 4.6932, "change": 0.0, "open": 0.0, "high": 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": "BBVA270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 46.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.039, "vega": 0.0411, "theta": -0.0046, "rho": 0.0155, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 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": "BBVA270416P00035000", "bid": 6.9, "bid_size": 9.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0357, "vega": 0.0376, "theta": -0.0029, "rho": -0.1328, "theo": 9.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499998569489}, {"option": "BBVA270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 59.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0221, "vega": 0.0251, "theta": -0.0032, "rho": 0.0077, "theo": 0.223, "change": 0.0, "open": 0.0, "high": 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": "BBVA270416P00040000", "bid": 11.5, "bid_size": 8.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0204, "vega": 0.0242, "theta": -0.001, "rho": -0.1592, "theo": 13.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.92, "last_trade_time": "2026-11-02T13:58:59", "percent_change": 0.0, "prev_day_close": 14.9000000953674}], "symbol": "BBVA", "security_type": "stock", "exchange_id": 3, "current_price": 25.5973, "price_change": 1.39, "price_change_percent": 5.5489, "bid": 23.07, "ask": 26.5, "bid_size": 100, "ask_size": 200, "open": 26.12, "high": 26.48, "low": 25.99, "close": 26.44, "prev_day_close": 25.05, "volume": 2283441, "iv30": 38.763, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202909, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BBVA"}