{"timestamp": "2026-11-10 01:24:35", "data": {"options": [{"option": "BOBS261120C00002500", "bid": 16.3, "bid_size": 45.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 18.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-05-29T12:09:03", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BOBS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0076, "rho": 0.0, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BOBS261120C00005000", "bid": 13.8, "bid_size": 45.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0153, "rho": 0.0001, "theo": 15.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BOBS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 6.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0116, "rho": -0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 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": "BOBS261120C00007500", "bid": 11.3, "bid_size": 46.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0181, "rho": 0.0003, "theo": 13.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "BOBS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 26.0, "iv": 5.1744, "open_interest": 136.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0156, "rho": -0.0001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-18T09:30:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BOBS261120C00010000", "bid": 9.1, "bid_size": 46.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0081, "vega": 0.0012, "theta": -0.0216, "rho": 0.0005, "theo": 10.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-28T15:34:15", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "BOBS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 3.7053, "open_interest": 49.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0065, "vega": 0.002, "theta": -0.0201, "rho": -0.0002, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-19T15:56:53", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BOBS261120C00012500", "bid": 6.6, "bid_size": 54.0, "ask": 8.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0155, "vega": 0.0022, "theta": -0.0283, "rho": 0.0012, "theo": 8.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-29T10:44:39", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BOBS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.7634, "open_interest": 201.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.013, "vega": 0.0032, "theta": -0.0253, "rho": -0.0003, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:44:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BOBS261120C00015000", "bid": 5.8, "bid_size": 20.0, "ask": 6.1, "ask_size": 39.0, "iv": 1.2678, "open_interest": 235.0, "volume": 1.0, "delta": 0.9372, "gamma": 0.0305, "vega": 0.0042, "theta": -0.035, "rho": 0.0018, "theo": 5.9987, "change": 0.0, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T09:30:32", "percent_change": -1.01455e-06, "prev_day_close": 4.70000004768372}, {"option": "BOBS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 1.8674, "open_interest": 101.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0273, "vega": 0.0051, "theta": -0.0316, "rho": -0.0006, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:47:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BOBS261120C00017500", "bid": 2.45, "bid_size": 77.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": 0.862, "gamma": 0.0668, "vega": 0.0077, "theta": -0.0423, "rho": 0.0025, "theo": 3.6052, "change": 0.28, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T13:28:24", "percent_change": 11.2, "prev_day_close": 2.5}, {"option": "BOBS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 1.101, "open_interest": 17.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0618, "vega": 0.0084, "theta": -0.0394, "rho": -0.0012, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T11:47:33", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BOBS261120C00020000", "bid": 0.45, "bid_size": 354.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.4628, "open_interest": 86.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.141, "vega": 0.0133, "theta": -0.0494, "rho": 0.0028, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T11:57:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BOBS261120P00020000", "bid": 0.35, "bid_size": 18.0, "ask": 2.7, "ask_size": 24.0, "iv": 1.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.135, "vega": 0.0136, "theta": -0.0475, "rho": -0.003, "theo": 0.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T14:52:46", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "BOBS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 41.0, "iv": 0.7421, "open_interest": 13.0, "volume": 3.0, "delta": 0.3126, "gamma": 0.1187, "vega": 0.0128, "theta": -0.0492, "rho": 0.0017, "theo": 0.5527, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:45:02", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "BOBS261120P00022500", "bid": 1.8, "bid_size": 46.0, "ask": 4.0, "ask_size": 45.0, "iv": 1.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.1159, "vega": 0.0127, "theta": -0.0478, "rho": -0.0059, "theo": 2.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-04-20T14:54:27", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "BOBS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 1.0966, "open_interest": 43.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0679, "vega": 0.0093, "theta": -0.0439, "rho": 0.001, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T11:00:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BOBS261120P00025000", "bid": 3.8, "bid_size": 39.0, "ask": 6.2, "ask_size": 25.0, "iv": 1.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0668, "vega": 0.0092, "theta": -0.0427, "rho": -0.0077, "theo": 4.5873, "change": 0.0, "open": 0.0, "high": 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": "BOBS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 1.7071, "open_interest": 2.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0302, "vega": 0.0057, "theta": -0.0352, "rho": 0.0005, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-15T09:30:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BOBS261120P00030000", "bid": 8.5, "bid_size": 46.0, "ask": 11.2, "ask_size": 26.0, "iv": 1.9571, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0299, "vega": 0.0056, "theta": -0.0338, "rho": -0.0101, "theo": 9.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BOBS261218C00002500", "bid": 16.3, "bid_size": 30.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 18.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BOBS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BOBS261218C00005000", "bid": 13.8, "bid_size": 30.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 15.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BOBS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 3.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0019, "vega": 0.002, "theta": -0.0054, "rho": -0.0003, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 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": "BOBS261218C00007500", "bid": 11.4, "bid_size": 30.0, "ask": 15.3, "ask_size": 9.0, "iv": 1.9351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0048, "vega": 0.0009, "theta": -0.0109, "rho": 0.0007, "theo": 13.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BOBS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 2.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0042, "vega": 0.0035, "theta": -0.0077, "rho": -0.0006, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 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": "BOBS261218C00010000", "bid": 9.1, "bid_size": 46.0, "ask": 11.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.012, "vega": 0.0033, "theta": -0.0133, "rho": 0.0025, "theo": 10.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BOBS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.9509, "open_interest": 4.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0085, "vega": 0.0057, "theta": -0.0102, "rho": -0.0011, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T13:47:51", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BOBS261218C00012500", "bid": 6.7, "bid_size": 46.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0203, "vega": 0.0068, "theta": -0.0158, "rho": 0.0045, "theo": 8.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BOBS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.6144, "open_interest": 91.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0165, "vega": 0.009, "theta": -0.0133, "rho": -0.0019, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T15:59:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BOBS261218C00015000", "bid": 4.7, "bid_size": 42.0, "ask": 7.5, "ask_size": 12.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0355, "vega": 0.012, "theta": -0.0188, "rho": 0.0066, "theo": 6.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BOBS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 17.0, "iv": 1.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.031, "vega": 0.0138, "theta": -0.0169, "rho": -0.0034, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BOBS261218C00017500", "bid": 2.5, "bid_size": 76.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.4582, "open_interest": 10.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0599, "vega": 0.0192, "theta": -0.0224, "rho": 0.0083, "theo": 3.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:55:13", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BOBS261218P00017500", "bid": 0.05, "bid_size": 965.0, "ask": 1.7, "ask_size": 47.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0548, "vega": 0.0204, "theta": -0.0208, "rho": -0.0062, "theo": 0.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "BOBS261218C00020000", "bid": 1.55, "bid_size": 170.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.71, "open_interest": 3.0, "volume": 2.0, "delta": 0.5901, "gamma": 0.0829, "vega": 0.0258, "theta": -0.0249, "rho": 0.0084, "theo": 2.1493, "change": 0.525, "open": 1.5, "high": 2.0, "low": 1.5, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:41:27", "percent_change": 35.5932, "prev_day_close": 1.47500002384186}, {"option": "BOBS261218P00020000", "bid": 0.7, "bid_size": 114.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0785, "vega": 0.026, "theta": -0.0236, "rho": -0.0113, "theo": 1.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BOBS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 121.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.079, "vega": 0.0257, "theta": -0.0242, "rho": 0.0064, "theo": 1.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BOBS261218P00022500", "bid": 2.4, "bid_size": 48.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0764, "vega": 0.0255, "theta": -0.0232, "rho": -0.0176, "theo": 3.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "BOBS261218C00025000", "bid": 0.4, "bid_size": 24.0, "ask": 0.8, "ask_size": 48.0, "iv": 0.7252, "open_interest": 1.0, "volume": 1.0, "delta": 0.2562, "gamma": 0.0606, "vega": 0.0217, "theta": -0.0218, "rho": 0.0045, "theo": 0.713, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:56:47", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "BOBS261218P00025000", "bid": 4.2, "bid_size": 54.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0592, "vega": 0.0215, "theta": -0.0209, "rho": -0.0229, "theo": 5.2147, "change": 0.0, "open": 0.0, "high": 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": "BOBS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.034, "vega": 0.0145, "theta": -0.0171, "rho": 0.0024, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 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": "BOBS261218P00030000", "bid": 8.7, "bid_size": 42.0, "ask": 11.3, "ask_size": 23.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0334, "vega": 0.0144, "theta": -0.0159, "rho": -0.0309, "theo": 9.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BOBS270219C00002500", "bid": 16.2, "bid_size": 30.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 18.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "BOBS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 2.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0025, "rho": -0.0007, "theo": 0.0943, "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": 0.125}, {"option": "BOBS270219C00005000", "bid": 13.7, "bid_size": 31.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0039, "vega": 0.0026, "theta": -0.0034, "rho": 0.0028, "theo": 15.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "BOBS270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 2.2175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0025, "vega": 0.005, "theta": -0.0039, "rho": -0.0015, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 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": "BOBS270219C00007500", "bid": 11.3, "bid_size": 46.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0069, "vega": 0.0063, "theta": -0.0052, "rho": 0.0065, "theo": 13.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BOBS270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 1.703, "open_interest": 200.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0053, "vega": 0.0085, "theta": -0.0054, "rho": -0.0028, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-11T09:36:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BOBS270219C00010000", "bid": 9.3, "bid_size": 46.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0118, "vega": 0.0112, "theta": -0.0067, "rho": 0.0108, "theo": 11.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-06-26T09:30:34", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BOBS270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.5281, "open_interest": 3.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0098, "vega": 0.0131, "theta": -0.0069, "rho": -0.0046, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T13:49:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BOBS270219C00012500", "bid": 8.5, "bid_size": 13.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.929, "open_interest": 11.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0192, "vega": 0.0178, "theta": -0.0085, "rho": 0.0155, "theo": 8.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-10-20T11:57:41", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BOBS270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 0.9494, "open_interest": 7.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.017, "vega": 0.0192, "theta": -0.0086, "rho": -0.0075, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-23T13:25:42", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "BOBS270219C00015000", "bid": 5.7, "bid_size": 78.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.6685, "open_interest": 9.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.03, "vega": 0.026, "theta": -0.0104, "rho": 0.0194, "theo": 6.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-25T09:39:12", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BOBS270219P00015000", "bid": 0.45, "bid_size": 29.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0276, "vega": 0.027, "theta": -0.0104, "rho": -0.0122, "theo": 0.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "BOBS270219C00017500", "bid": 2.85, "bid_size": 82.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.5128, "open_interest": 22.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.043, "vega": 0.0349, "theta": -0.0122, "rho": 0.0219, "theo": 4.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T14:23:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BOBS270219P00017500", "bid": 1.0, "bid_size": 73.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.6773, "open_interest": 4.0, "volume": 1.0, "delta": -0.2578, "gamma": 0.0407, "vega": 0.0353, "theta": -0.012, "rho": -0.0194, "theo": 1.5002, "change": -0.375, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:23:23", "percent_change": -19.4805, "prev_day_close": 1.92500002682209}, {"option": "BOBS270219C00020000", "bid": 2.95, "bid_size": 114.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.7389, "open_interest": 47.0, "volume": 1.0, "delta": 0.6003, "gamma": 0.0532, "vega": 0.0416, "theta": -0.0135, "rho": 0.0213, "theo": 3.143, "change": 0.935, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T09:39:43", "percent_change": 45.0602, "prev_day_close": 2.07499998807907}, {"option": "BOBS270219P00020000", "bid": 1.95, "bid_size": 87.0, "ask": 3.1, "ask_size": 62.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0513, "vega": 0.0415, "theta": -0.0131, "rho": -0.0296, "theo": 2.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BOBS270219C00022500", "bid": 0.7, "bid_size": 228.0, "ask": 3.6, "ask_size": 81.0, "iv": 0.6613, "open_interest": 8.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0548, "vega": 0.0431, "theta": -0.0138, "rho": 0.0183, "theo": 2.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T12:18:10", "percent_change": 0.0, "prev_day_close": 1.47500000149012}, {"option": "BOBS270219P00022500", "bid": 3.1, "bid_size": 85.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.7868, "open_interest": 3.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0535, "vega": 0.0429, "theta": -0.0132, "rho": -0.041, "theo": 3.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.81, "last_trade_time": "2026-07-08T10:59:54", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BOBS270219C00025000", "bid": 0.05, "bid_size": 924.0, "ask": 2.85, "ask_size": 79.0, "iv": 0.6637, "open_interest": 10.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0497, "vega": 0.0407, "theta": -0.0134, "rho": 0.0149, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-14T09:54:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BOBS270219P00025000", "bid": 5.0, "bid_size": 45.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0489, "vega": 0.0405, "theta": -0.0125, "rho": -0.0511, "theo": 5.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BOBS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 69.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.036, "vega": 0.0326, "theta": -0.0117, "rho": 0.0097, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BOBS270219P00030000", "bid": 9.1, "bid_size": 42.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.0361, "vega": 0.0326, "theta": -0.0103, "rho": -0.0644, "theo": 10.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BOBS270521C00002500", "bid": 16.2, "bid_size": 30.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0007, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 18.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BOBS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.001, "vega": 0.0042, "theta": -0.0018, "rho": -0.0018, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BOBS270521C00005000", "bid": 13.7, "bid_size": 45.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0049, "vega": 0.0046, "theta": -0.0035, "rho": 0.0046, "theo": 15.9515, "change": 0.0, "open": 0.0, "high": 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": "BOBS270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 52.0, "iv": 1.6744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0029, "vega": 0.0091, "theta": -0.0031, "rho": -0.0043, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 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": "BOBS270521C00007500", "bid": 11.5, "bid_size": 46.0, "ask": 14.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0083, "vega": 0.0119, "theta": -0.0048, "rho": 0.0124, "theo": 13.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BOBS270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 1.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0059, "vega": 0.0156, "theta": -0.0045, "rho": -0.008, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 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": "BOBS270521C00010000", "bid": 9.6, "bid_size": 43.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0126, "vega": 0.0208, "theta": -0.0062, "rho": 0.02, "theo": 11.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BOBS270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 34.0, "iv": 1.0376, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0101, "vega": 0.0235, "theta": -0.006, "rho": -0.0133, "theo": 0.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BOBS270521C00012500", "bid": 7.9, "bid_size": 43.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.9194, "open_interest": 3.0, "volume": 0.0, "delta": 0.854, "gamma": 0.018, "vega": 0.0309, "theta": -0.0077, "rho": 0.027, "theo": 9.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T09:41:36", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "BOBS270521P00012500", "bid": 0.3, "bid_size": 392.0, "ask": 3.1, "ask_size": 17.0, "iv": 1.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0155, "vega": 0.0325, "theta": -0.0074, "rho": -0.0208, "theo": 1.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000596046}, {"option": "BOBS270521C00015000", "bid": 7.1, "bid_size": 28.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0238, "vega": 0.041, "theta": -0.0092, "rho": 0.0321, "theo": 7.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BOBS270521P00015000", "bid": 1.05, "bid_size": 60.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0214, "vega": 0.0417, "theta": -0.0088, "rho": -0.0308, "theo": 1.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BOBS270521C00017500", "bid": 4.7, "bid_size": 41.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.8118, "open_interest": 2.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.0289, "vega": 0.0495, "theta": -0.0103, "rho": 0.0343, "theo": 5.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-02T11:11:22", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BOBS270521P00017500", "bid": 1.75, "bid_size": 59.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0269, "vega": 0.0497, "theta": -0.0099, "rho": -0.043, "theo": 2.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "BOBS270521C00020000", "bid": 3.6, "bid_size": 69.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.7598, "open_interest": 52.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0323, "vega": 0.0553, "theta": -0.0111, "rho": 0.0343, "theo": 4.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:32:46", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BOBS270521P00020000", "bid": 3.0, "bid_size": 59.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0308, "vega": 0.0552, "theta": -0.0106, "rho": -0.0566, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BOBS270521C00022500", "bid": 2.15, "bid_size": 164.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0338, "vega": 0.0581, "theta": -0.0115, "rho": 0.0324, "theo": 3.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "BOBS270521P00022500", "bid": 4.4, "bid_size": 87.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0327, "vega": 0.0579, "theta": -0.0109, "rho": -0.0702, "theo": 5.6657, "change": 0.0, "open": 0.0, "high": 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": "BOBS270521C00025000", "bid": 1.55, "bid_size": 167.0, "ask": 4.3, "ask_size": 85.0, "iv": 0.7549, "open_interest": 5.0, "volume": 2.0, "delta": 0.4568, "gamma": 0.0336, "vega": 0.0583, "theta": -0.0115, "rho": 0.0297, "theo": 2.9869, "change": -0.105, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T13:33:26", "percent_change": -3.92523, "prev_day_close": 2.67499995231628}, {"option": "BOBS270521P00025000", "bid": 6.3, "bid_size": 44.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.7828, "open_interest": 1.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0329, "vega": 0.0582, "theta": -0.0108, "rho": -0.0827, "theo": 7.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-29T11:00:34", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BOBS270521C00030000", "bid": 1.1, "bid_size": 135.0, "ask": 2.5, "ask_size": 78.0, "iv": 0.7395, "open_interest": 1.0, "volume": 4.0, "delta": 0.3403, "gamma": 0.0303, "vega": 0.0544, "theta": -0.0109, "rho": 0.0238, "theo": 2.0245, "change": -0.185, "open": 2.0, "high": 2.0, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T13:31:14", "percent_change": -8.50574, "prev_day_close": 2.17499995231628}, {"option": "BOBS270521P00030000", "bid": 10.1, "bid_size": 38.0, "ask": 12.2, "ask_size": 36.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0304, "vega": 0.0544, "theta": -0.0098, "rho": -0.1028, "theo": 11.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}], "symbol": "BOBS", "security_type": "stock", "exchange_id": 3, "current_price": 20.97, "price_change": 1.55, "price_change_percent": 7.9815, "bid": 14.62, "ask": 21.06, "bid_size": 100, "ask_size": 100, "open": 19.96, "high": 20.97, "low": 19.52, "close": 20.97, "prev_day_close": 19.42, "volume": 2175893, "iv30": 72.147, "iv30_change": -4.332, "iv30_change_percent": -5.6643, "seqno": 10415201765, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BOBS"}