{"timestamp": "2026-11-10 01:21:29", "data": {"options": [{"option": "BRBR261120C00002500", "bid": 6.5, "bid_size": 317.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0024, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 7.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BRBR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 290.0, "iv": 5.4576, "open_interest": 90.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0027, "vega": 0.0003, "theta": -0.0037, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:30:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261120C00005000", "bid": 4.0, "bid_size": 324.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0209, "vega": 0.001, "theta": -0.0129, "rho": 0.0006, "theo": 4.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T12:17:26", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BRBR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 2.2309, "open_interest": 300.0, "volume": 20.0, "delta": -0.0332, "gamma": 0.0192, "vega": 0.0012, "theta": -0.0122, "rho": -0.0001, "theo": 0.057, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:21:34", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BRBR261120C00007500", "bid": 1.95, "bid_size": 716.0, "ask": 2.45, "ask_size": 26.0, "iv": 1.1076, "open_interest": 56.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.09, "vega": 0.0038, "theta": -0.0277, "rho": 0.0013, "theo": 2.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T10:30:58", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BRBR261120P00007500", "bid": 0.05, "bid_size": 807.0, "ask": 0.25, "ask_size": 77.0, "iv": 1.3538, "open_interest": 2487.0, "volume": 99.0, "delta": -0.147, "gamma": 0.0875, "vega": 0.0038, "theta": -0.0272, "rho": -0.0006, "theo": 0.2232, "change": -0.1, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:42:05", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "BRBR261120C00010000", "bid": 0.5, "bid_size": 603.0, "ask": 0.85, "ask_size": 81.0, "iv": 1.2615, "open_interest": 1165.0, "volume": 0.0, "delta": 0.4645, "gamma": 0.1995, "vega": 0.0066, "theta": -0.0368, "rho": 0.0011, "theo": 0.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:04:28", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BRBR261120P00010000", "bid": 0.95, "bid_size": 23.0, "ask": 1.25, "ask_size": 276.0, "iv": 1.3101, "open_interest": 1973.0, "volume": 1.0, "delta": -0.5325, "gamma": 0.1973, "vega": 0.0066, "theta": -0.0363, "rho": -0.0022, "theo": 1.0178, "change": -0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:56:03", "percent_change": -9.43397, "prev_day_close": 1.32500004768372}, {"option": "BRBR261120C00012500", "bid": 0.05, "bid_size": 529.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.1646, "open_interest": 886.0, "volume": 2.0, "delta": 0.1611, "gamma": 0.1065, "vega": 0.0041, "theta": -0.0249, "rho": 0.0004, "theo": 0.1716, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:12:13", "percent_change": -37.1429, "prev_day_close": 0.175000006332994}, {"option": "BRBR261120P00012500", "bid": 2.9, "bid_size": 22.0, "ask": 3.4, "ask_size": 284.0, "iv": 1.5557, "open_interest": 164.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.1057, "vega": 0.0041, "theta": -0.0244, "rho": -0.004, "theo": 3.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-21T14:57:31", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BRBR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 241.0, "iv": 1.9448, "open_interest": 39.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0525, "vega": 0.0024, "theta": -0.0171, "rho": 0.0002, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:50:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261120P00015000", "bid": 5.2, "bid_size": 18.0, "ask": 6.0, "ask_size": 43.0, "iv": 2.0452, "open_interest": 11.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0523, "vega": 0.0024, "theta": -0.0164, "rho": -0.0051, "theo": 5.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-10-28T12:28:02", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BRBR261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.6609, "open_interest": 24.0, "volume": 0.0, "delta": 0.047, "gamma": 0.031, "vega": 0.0016, "theta": -0.0129, "rho": 0.0001, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:29:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRBR261120P00017500", "bid": 7.7, "bid_size": 17.0, "ask": 8.5, "ask_size": 47.0, "iv": 2.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0308, "vega": 0.0016, "theta": -0.0119, "rho": -0.0061, "theo": 7.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-31T15:29:54", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BRBR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 591.0, "iv": 2.752, "open_interest": 1023.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0207, "vega": 0.0012, "theta": -0.0104, "rho": 0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T12:50:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261120P00020000", "bid": 10.2, "bid_size": 17.0, "ask": 11.0, "ask_size": 47.0, "iv": 2.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0206, "vega": 0.0012, "theta": -0.0092, "rho": -0.007, "theo": 10.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-13T09:32:40", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BRBR261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2061, "open_interest": 249.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.015, "vega": 0.0009, "theta": -0.0088, "rho": 0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-23T15:56:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRBR261120P00022500", "bid": 12.7, "bid_size": 17.0, "ask": 13.5, "ask_size": 47.0, "iv": 3.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.015, "vega": 0.001, "theta": -0.0073, "rho": -0.0077, "theo": 12.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-05-05T09:48:12", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BRBR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 3.2242, "open_interest": 37.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0116, "vega": 0.0008, "theta": -0.0076, "rho": 0.0, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261120P00025000", "bid": 15.2, "bid_size": 9.0, "ask": 16.0, "ask_size": 47.0, "iv": 3.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0116, "vega": 0.0008, "theta": -0.0059, "rho": -0.0084, "theo": 15.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "BRBR261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.6195, "open_interest": 9.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0093, "vega": 0.0007, "theta": -0.0067, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-02T11:22:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRBR261120P00027500", "bid": 17.7, "bid_size": 20.0, "ask": 18.5, "ask_size": 47.0, "iv": 3.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0048, "rho": -0.0088, "theo": 17.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BRBR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 2.7939, "open_interest": 2011.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0077, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-14T09:31:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRBR261120P00030000", "bid": 20.1, "bid_size": 63.0, "ask": 21.0, "ask_size": 41.0, "iv": 3.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0039, "rho": -0.0091, "theo": 20.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-05-06T09:43:31", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "BRBR261120C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9518, "open_interest": 11.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0056, "rho": 0.0, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-14T09:33:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRBR261120P00032500", "bid": 22.7, "bid_size": 4.0, "ask": 23.5, "ask_size": 35.0, "iv": 4.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0069, "vega": 0.0005, "theta": -0.0032, "rho": -0.0093, "theo": 22.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BRBR261218C00002500", "bid": 6.5, "bid_size": 41.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0048, "vega": 0.0011, "theta": -0.0024, "rho": 0.0026, "theo": 7.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-24T14:37:48", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BRBR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 87.0, "iv": 2.9322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0049, "vega": 0.0011, "theta": -0.0031, "rho": -0.0002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218C00005000", "bid": 4.1, "bid_size": 76.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0231, "vega": 0.0035, "theta": -0.0063, "rho": 0.0048, "theo": 4.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-08-03T10:31:05", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BRBR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 623.0, "iv": 1.6241, "open_interest": 284.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0232, "vega": 0.0035, "theta": -0.0068, "rho": -0.0007, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T13:35:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261218C00007500", "bid": 2.1, "bid_size": 308.0, "ask": 2.85, "ask_size": 212.0, "iv": 0.7874, "open_interest": 29.0, "volume": 0.0, "delta": 0.8373, "gamma": 0.0764, "vega": 0.0081, "theta": -0.0106, "rho": 0.0061, "theo": 2.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T11:32:16", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BRBR261218P00007500", "bid": 0.25, "bid_size": 585.0, "ask": 0.45, "ask_size": 428.0, "iv": 1.0365, "open_interest": 151.0, "volume": 12.0, "delta": -0.1728, "gamma": 0.0771, "vega": 0.0081, "theta": -0.011, "rho": -0.002, "theo": 0.3616, "change": -0.09, "open": 0.35, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:14:06", "percent_change": -22.5, "prev_day_close": 0.399999991059303}, {"option": "BRBR261218C00010000", "bid": 0.75, "bid_size": 489.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.769, "open_interest": 230.0, "volume": 0.0, "delta": 0.5311, "gamma": 0.1561, "vega": 0.0127, "theta": -0.0132, "rho": 0.0047, "theo": 0.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T13:36:09", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BRBR261218P00010000", "bid": 1.1, "bid_size": 74.0, "ask": 1.55, "ask_size": 178.0, "iv": 0.9536, "open_interest": 26.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.1594, "vega": 0.0127, "theta": -0.0134, "rho": -0.0051, "theo": 1.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T09:39:18", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BRBR261218C00012500", "bid": 0.15, "bid_size": 1209.0, "ask": 0.5, "ask_size": 607.0, "iv": 0.851, "open_interest": 165.0, "volume": 0.0, "delta": 0.2587, "gamma": 0.1121, "vega": 0.0103, "theta": -0.0119, "rho": 0.0024, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:21:28", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BRBR261218P00012500", "bid": 3.0, "bid_size": 13.0, "ask": 3.6, "ask_size": 236.0, "iv": 1.1138, "open_interest": 1841.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.1166, "vega": 0.0098, "theta": -0.0122, "rho": -0.0069, "theo": 3.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-11-05T14:15:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BRBR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.9126, "open_interest": 96.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0701, "vega": 0.0077, "theta": -0.0106, "rho": 0.0014, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:25:08", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BRBR261218P00015000", "bid": 5.3, "bid_size": 17.0, "ask": 5.9, "ask_size": 63.0, "iv": 1.2751, "open_interest": 43.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.074, "vega": 0.0069, "theta": -0.0106, "rho": -0.0073, "theo": 5.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-28T12:28:02", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BRBR261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 148.0, "iv": 1.2316, "open_interest": 77.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.049, "vega": 0.0061, "theta": -0.0096, "rho": 0.001, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:49:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261218P00017500", "bid": 7.7, "bid_size": 31.0, "ask": 8.5, "ask_size": 42.0, "iv": 1.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0528, "vega": 0.0052, "theta": -0.0096, "rho": -0.0072, "theo": 7.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2025-11-14T10:57:28", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BRBR261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 234.0, "iv": 1.4255, "open_interest": 38.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0373, "vega": 0.0052, "theta": -0.009, "rho": 0.0008, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-07-31T15:31:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261218P00020000", "bid": 10.2, "bid_size": 8.0, "ask": 11.0, "ask_size": 49.0, "iv": 1.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0407, "vega": 0.0041, "theta": -0.0089, "rho": -0.007, "theo": 10.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-12T11:28:37", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BRBR261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 171.0, "iv": 1.5893, "open_interest": 11.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0301, "vega": 0.0045, "theta": -0.0085, "rho": 0.0007, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T12:09:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261218P00022500", "bid": 12.5, "bid_size": 76.0, "ask": 13.5, "ask_size": 43.0, "iv": 1.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0335, "vega": 0.0032, "theta": -0.0084, "rho": -0.0064, "theo": 12.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-07-23T09:56:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BRBR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 273.0, "iv": 1.731, "open_interest": 55.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0252, "vega": 0.0041, "theta": -0.0081, "rho": 0.0006, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-08T09:50:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261218P00025000", "bid": 15.0, "bid_size": 76.0, "ask": 16.0, "ask_size": 49.0, "iv": 1.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0288, "vega": 0.0027, "theta": -0.0078, "rho": -0.0061, "theo": 15.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2025-10-03T10:54:05", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "BRBR261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 262.0, "iv": 1.8556, "open_interest": 54.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0218, "vega": 0.0037, "theta": -0.0079, "rho": 0.0005, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-13T13:11:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR261218P00027500", "bid": 17.5, "bid_size": 76.0, "ask": 18.5, "ask_size": 47.0, "iv": 2.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0259, "vega": 0.0022, "theta": -0.0073, "rho": -0.0056, "theo": 17.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-06-24T10:21:55", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BRBR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 236.0, "iv": 1.9109, "open_interest": 41.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0192, "vega": 0.0034, "theta": -0.0076, "rho": 0.0005, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-24T09:48:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00030000", "bid": 20.0, "bid_size": 76.0, "ask": 21.0, "ask_size": 46.0, "iv": 2.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0232, "vega": 0.002, "theta": -0.0073, "rho": -0.0055, "theo": 20.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-05-08T13:12:51", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "BRBR261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 171.0, "iv": 2.0097, "open_interest": 11.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0173, "vega": 0.0032, "theta": -0.0074, "rho": 0.0004, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-05T13:38:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00032500", "bid": 22.5, "bid_size": 76.0, "ask": 23.5, "ask_size": 45.0, "iv": 2.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0207, "vega": 0.0016, "theta": -0.0068, "rho": -0.0046, "theo": 22.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BRBR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 229.0, "iv": 2.0996, "open_interest": 36.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0157, "vega": 0.003, "theta": -0.0073, "rho": 0.0004, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2025-12-11T09:41:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00035000", "bid": 25.0, "bid_size": 44.0, "ask": 26.0, "ask_size": 14.0, "iv": 2.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0182, "vega": 0.001, "theta": -0.0066, "rho": -0.0033, "theo": 25.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2025-12-17T14:41:23", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "BRBR261218C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 171.0, "iv": 2.1821, "open_interest": 9.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0144, "vega": 0.0029, "theta": -0.0071, "rho": 0.0004, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T15:11:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00037500", "bid": 27.5, "bid_size": 44.0, "ask": 28.5, "ask_size": 14.0, "iv": 2.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0159, "vega": 0.001, "theta": -0.0068, "rho": -0.0033, "theo": 27.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "BRBR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.7552, "open_interest": 20.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0134, "vega": 0.0028, "theta": -0.007, "rho": 0.0003, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2025-10-29T13:15:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BRBR261218P00040000", "bid": 30.0, "bid_size": 30.0, "ask": 31.0, "ask_size": 14.0, "iv": 2.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0141, "vega": 0.0008, "theta": -0.0067, "rho": -0.0027, "theo": 30.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-05-05T09:57:48", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "BRBR261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 152.0, "iv": 2.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0125, "vega": 0.0026, "theta": -0.0069, "rho": 0.0003, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00042500", "bid": 32.5, "bid_size": 49.0, "ask": 33.5, "ask_size": 14.0, "iv": 2.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0057, "rho": -0.0028, "theo": 32.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "BRBR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 165.0, "iv": 2.395, "open_interest": 2.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0118, "vega": 0.0025, "theta": -0.0068, "rho": 0.0003, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2025-11-13T12:55:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00045000", "bid": 35.0, "bid_size": 30.0, "ask": 36.0, "ask_size": 14.0, "iv": 2.7824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.011, "vega": 0.0007, "theta": -0.0047, "rho": -0.0028, "theo": 35.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "BRBR261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 152.0, "iv": 2.4567, "open_interest": 2.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0111, "vega": 0.0024, "theta": -0.0067, "rho": 0.0003, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2025-10-16T14:14:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00047500", "bid": 37.5, "bid_size": 30.0, "ask": 38.5, "ask_size": 14.0, "iv": 2.8553, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0098, "vega": 0.0006, "theta": -0.0039, "rho": -0.0024, "theo": 37.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2025-11-10T09:48:37", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "BRBR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 178.0, "iv": 2.5148, "open_interest": 15.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0106, "vega": 0.0024, "theta": -0.0066, "rho": 0.0003, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2025-12-02T13:13:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00050000", "bid": 40.0, "bid_size": 44.0, "ask": 41.0, "ask_size": 14.0, "iv": 2.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0033, "rho": -0.0023, "theo": 40.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "BRBR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 722.0, "iv": 2.6214, "open_interest": 2363.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0096, "vega": 0.0022, "theta": -0.0065, "rho": 0.0003, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-03-17T13:57:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR261218P00055000", "bid": 45.0, "bid_size": 30.0, "ask": 46.0, "ask_size": 14.0, "iv": 3.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.007, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 45.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2025-09-19T13:13:57", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "BRBR270115C00002500", "bid": 6.5, "bid_size": 41.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0008, "rho": 0.0044, "theo": 7.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-06-23T10:11:14", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BRBR270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 635.0, "iv": 2.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0046, "vega": 0.0013, "theta": -0.0017, "rho": -0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270115C00005000", "bid": 4.1, "bid_size": 222.0, "ask": 5.1, "ask_size": 133.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0234, "vega": 0.0048, "theta": -0.0036, "rho": 0.0082, "theo": 4.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-04T11:21:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BRBR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 712.0, "iv": 1.2868, "open_interest": 347.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0236, "vega": 0.0048, "theta": -0.0042, "rho": -0.0012, "theo": 0.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BRBR270115C00007500", "bid": 2.2, "bid_size": 46.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.6462, "open_interest": 74.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0732, "vega": 0.0111, "theta": -0.007, "rho": 0.01, "theo": 2.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T13:25:33", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BRBR270115P00007500", "bid": 0.3, "bid_size": 705.0, "ask": 0.7, "ask_size": 766.0, "iv": 0.9274, "open_interest": 440.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0739, "vega": 0.0112, "theta": -0.0073, "rho": -0.0038, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:39:53", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BRBR270115C00010000", "bid": 0.9, "bid_size": 1236.0, "ask": 1.3, "ask_size": 382.0, "iv": 0.7111, "open_interest": 374.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.1278, "vega": 0.0166, "theta": -0.0092, "rho": 0.0078, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:28:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BRBR270115P00010000", "bid": 1.3, "bid_size": 30.0, "ask": 1.7, "ask_size": 43.0, "iv": 0.8334, "open_interest": 384.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.1306, "vega": 0.0165, "theta": -0.0094, "rho": -0.0087, "theo": 1.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:58:05", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BRBR270115C00012500", "bid": 0.35, "bid_size": 857.0, "ask": 0.6, "ask_size": 587.0, "iv": 0.7626, "open_interest": 4471.0, "volume": 0.0, "delta": 0.303, "gamma": 0.1045, "vega": 0.0145, "theta": -0.0086, "rho": 0.0046, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T13:36:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BRBR270115P00012500", "bid": 3.1, "bid_size": 16.0, "ask": 3.7, "ask_size": 116.0, "iv": 0.9181, "open_interest": 86.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.1089, "vega": 0.014, "theta": -0.0087, "rho": -0.012, "theo": 3.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:58:44", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BRBR270115C00015000", "bid": 0.05, "bid_size": 38.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.8142, "open_interest": 188.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0716, "vega": 0.0113, "theta": -0.0076, "rho": 0.0029, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:25:35", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BRBR270115P00015000", "bid": 5.3, "bid_size": 27.0, "ask": 5.9, "ask_size": 113.0, "iv": 0.9733, "open_interest": 84.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0763, "vega": 0.0103, "theta": -0.0075, "rho": -0.0128, "theo": 5.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-10-02T10:18:53", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BRBR270115C00017500", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 307.0, "iv": 0.9725, "open_interest": 159.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0516, "vega": 0.009, "theta": -0.0067, "rho": 0.002, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-01T09:36:36", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "BRBR270115P00017500", "bid": 7.6, "bid_size": 52.0, "ask": 8.5, "ask_size": 43.0, "iv": 1.132, "open_interest": 10.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0564, "vega": 0.0077, "theta": -0.0065, "rho": -0.0124, "theo": 7.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-09T09:33:58", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BRBR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.9702, "open_interest": 297.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0396, "vega": 0.0075, "theta": -0.0061, "rho": 0.0016, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BRBR270115P00020000", "bid": 10.2, "bid_size": 34.0, "ask": 11.0, "ask_size": 43.0, "iv": 1.353, "open_interest": 7.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0443, "vega": 0.0058, "theta": -0.0057, "rho": -0.0115, "theo": 10.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:32:29", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BRBR270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1087.0, "iv": 1.2145, "open_interest": 36.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0319, "vega": 0.0065, "theta": -0.0057, "rho": 0.0013, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T15:52:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270115P00022500", "bid": 12.7, "bid_size": 8.0, "ask": 13.5, "ask_size": 47.0, "iv": 1.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.037, "vega": 0.0045, "theta": -0.0052, "rho": -0.0107, "theo": 12.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-06-12T13:39:33", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BRBR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1014.0, "iv": 1.3225, "open_interest": 343.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0266, "vega": 0.0058, "theta": -0.0053, "rho": 0.0011, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:46:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270115P00025000", "bid": 15.2, "bid_size": 9.0, "ask": 16.0, "ask_size": 47.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0313, "vega": 0.0035, "theta": -0.0045, "rho": -0.0095, "theo": 15.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-08-21T09:46:42", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "BRBR270115C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 789.0, "iv": 1.4176, "open_interest": 5.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0228, "vega": 0.0052, "theta": -0.005, "rho": 0.0009, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:20:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270115P00027500", "bid": 17.5, "bid_size": 76.0, "ask": 18.5, "ask_size": 41.0, "iv": 1.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0272, "vega": 0.0026, "theta": -0.0041, "rho": -0.0073, "theo": 17.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-01-26T11:54:01", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BRBR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 1.3598, "open_interest": 280.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.02, "vega": 0.0047, "theta": -0.0048, "rho": 0.0008, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T10:47:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BRBR270115P00030000", "bid": 20.0, "bid_size": 76.0, "ask": 21.0, "ask_size": 41.0, "iv": 1.7132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0253, "vega": 0.0023, "theta": -0.0039, "rho": -0.0077, "theo": 20.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-03-25T11:45:35", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "BRBR270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 876.0, "iv": 1.5791, "open_interest": 4.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0178, "vega": 0.0044, "theta": -0.0046, "rho": 0.0007, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-04-20T13:48:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270115P00032500", "bid": 22.6, "bid_size": 60.0, "ask": 23.5, "ask_size": 41.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.023, "vega": 0.0016, "theta": -0.0033, "rho": -0.0062, "theo": 22.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BRBR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 954.0, "iv": 1.6488, "open_interest": 29.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.016, "vega": 0.0041, "theta": -0.0044, "rho": 0.0007, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:45:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270115P00035000", "bid": 25.2, "bid_size": 8.0, "ask": 26.0, "ask_size": 47.0, "iv": 2.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0202, "vega": 0.0009, "theta": -0.0022, "rho": -0.0026, "theo": 25.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2025-12-29T15:57:17", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "BRBR270115C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 768.0, "iv": 1.6668, "open_interest": 8.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0146, "vega": 0.0038, "theta": -0.0043, "rho": 0.0006, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-02-19T15:09:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR270115P00037500", "bid": 27.7, "bid_size": 8.0, "ask": 28.5, "ask_size": 47.0, "iv": 2.0908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0145, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 27.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "BRBR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 834.0, "iv": 1.725, "open_interest": 4.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0134, "vega": 0.0036, "theta": -0.0041, "rho": 0.0006, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-04-28T09:30:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR270115P00040000", "bid": 30.0, "bid_size": 76.0, "ask": 31.0, "ask_size": 41.0, "iv": 2.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0098, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 30.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "BRBR270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1222.0, "iv": 1.7789, "open_interest": 1002.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0125, "vega": 0.0034, "theta": -0.004, "rho": 0.0005, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-05-28T09:45:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR270115P00042500", "bid": 32.6, "bid_size": 60.0, "ask": 33.5, "ask_size": 41.0, "iv": 2.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0059, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 32.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "BRBR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 977.0, "iv": 1.8293, "open_interest": 210.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0116, "vega": 0.0033, "theta": -0.0039, "rho": 0.0005, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-28T13:21:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR270115P00045000", "bid": 35.1, "bid_size": 59.0, "ask": 36.0, "ask_size": 41.0, "iv": 2.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0034, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 35.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "BRBR270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 748.0, "iv": 1.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0109, "vega": 0.0031, "theta": -0.0038, "rho": 0.0005, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR270115P00047500", "bid": 37.5, "bid_size": 76.0, "ask": 38.5, "ask_size": 41.0, "iv": 2.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0013, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 37.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "BRBR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 880.0, "iv": 1.9208, "open_interest": 11.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0103, "vega": 0.003, "theta": -0.0038, "rho": 0.0005, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-01-12T09:52:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BRBR270115P00050000", "bid": 40.0, "bid_size": 41.0, "ask": 41.0, "ask_size": 14.0, "iv": 2.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 40.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "BRBR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 24.0, "iv": 1.8831, "open_interest": 530.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0093, "vega": 0.0028, "theta": -0.0036, "rho": 0.0004, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T14:52:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BRBR270115P00055000", "bid": 44.8, "bid_size": 44.0, "ask": 46.0, "ask_size": 14.0, "iv": 2.1929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 45.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "BRBR270219C00002500", "bid": 6.5, "bid_size": 41.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0046, "vega": 0.0013, "theta": 0.0, "rho": 0.0031, "theo": 7.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-08-04T10:19:29", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BRBR270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.004, "vega": 0.0014, "theta": -0.0008, "rho": -0.0003, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BRBR270219C00005000", "bid": 4.3, "bid_size": 77.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0251, "vega": 0.0068, "theta": -0.0028, "rho": 0.0093, "theo": 4.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BRBR270219P00005000", "bid": 0.05, "bid_size": 574.0, "ask": 0.3, "ask_size": 413.0, "iv": 1.0002, "open_interest": 1.0, "volume": 3.0, "delta": -0.0684, "gamma": 0.0247, "vega": 0.0068, "theta": -0.0034, "rho": -0.0023, "theo": 0.2017, "change": 0.02, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:40:37", "percent_change": 8.0, "prev_day_close": 0.249999994412065}, {"option": "BRBR270219C00007500", "bid": 2.65, "bid_size": 238.0, "ask": 3.1, "ask_size": 63.0, "iv": 0.853, "open_interest": 65.0, "volume": 1.0, "delta": 0.7787, "gamma": 0.0618, "vega": 0.015, "theta": -0.0064, "rho": 0.0122, "theo": 2.9769, "change": 0.175, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:54:57", "percent_change": 6.79611, "prev_day_close": 2.57500004768372}, {"option": "BRBR270219P00007500", "bid": 0.55, "bid_size": 946.0, "ask": 0.9, "ask_size": 927.0, "iv": 0.9008, "open_interest": 163.0, "volume": 9.0, "delta": -0.2165, "gamma": 0.062, "vega": 0.015, "theta": -0.0067, "rho": -0.0072, "theo": 0.7564, "change": -0.125, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:57:50", "percent_change": -15.1515, "prev_day_close": 0.824999988079071}, {"option": "BRBR270219C00010000", "bid": 1.4, "bid_size": 715.0, "ask": 1.75, "ask_size": 195.0, "iv": 0.8308, "open_interest": 63.0, "volume": 20.0, "delta": 0.5688, "gamma": 0.0864, "vega": 0.02, "theta": -0.0084, "rho": 0.0107, "theo": 1.6695, "change": 0.175, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:10:53", "percent_change": 12.7273, "prev_day_close": 1.375}, {"option": "BRBR270219P00010000", "bid": 1.65, "bid_size": 401.0, "ask": 2.0, "ask_size": 205.0, "iv": 0.8289, "open_interest": 272.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0874, "vega": 0.02, "theta": -0.0084, "rho": -0.0142, "theo": 1.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T11:50:14", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BRBR270219C00012500", "bid": 0.7, "bid_size": 373.0, "ask": 1.0, "ask_size": 166.0, "iv": 0.8344, "open_interest": 45.0, "volume": 0.0, "delta": 0.3821, "gamma": 0.0838, "vega": 0.0194, "theta": -0.0082, "rho": 0.0077, "theo": 0.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:40:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BRBR270219P00012500", "bid": 3.5, "bid_size": 17.0, "ask": 3.9, "ask_size": 138.0, "iv": 0.8943, "open_interest": 29.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0858, "vega": 0.0193, "theta": -0.008, "rho": -0.02, "theo": 3.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:30:32", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BRBR270219C00015000", "bid": 0.3, "bid_size": 763.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.8333, "open_interest": 313.0, "volume": 3.0, "delta": 0.2553, "gamma": 0.0687, "vega": 0.0164, "theta": -0.0072, "rho": 0.0053, "theo": 0.5612, "change": 0.065, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:34:52", "percent_change": 13.6842, "prev_day_close": 0.475000008940697}, {"option": "BRBR270219P00015000", "bid": 5.4, "bid_size": 50.0, "ask": 6.1, "ask_size": 85.0, "iv": 0.8831, "open_interest": 9.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0718, "vega": 0.016, "theta": -0.0067, "rho": -0.0231, "theo": 5.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-26T11:02:59", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BRBR270219C00017500", "bid": 0.1, "bid_size": 590.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.8432, "open_interest": 124.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0536, "vega": 0.0132, "theta": -0.006, "rho": 0.0038, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T11:58:27", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BRBR270219P00017500", "bid": 7.9, "bid_size": 20.0, "ask": 8.4, "ask_size": 44.0, "iv": 0.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0574, "vega": 0.0125, "theta": -0.0052, "rho": -0.0234, "theo": 8.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BRBR270219C00020000", "bid": 0.05, "bid_size": 26.0, "ask": 0.4, "ask_size": 227.0, "iv": 0.9439, "open_interest": 1.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0416, "vega": 0.0106, "theta": -0.0049, "rho": 0.0027, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-07T14:20:30", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BRBR270219P00020000", "bid": 10.3, "bid_size": 12.0, "ask": 11.0, "ask_size": 44.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0462, "vega": 0.0094, "theta": -0.004, "rho": -0.0221, "theo": 10.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T09:46:43", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BRBR270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 256.0, "iv": 1.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0328, "vega": 0.0086, "theta": -0.0042, "rho": 0.0021, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 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": "BRBR270219P00022500", "bid": 12.7, "bid_size": 8.0, "ask": 13.5, "ask_size": 44.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0381, "vega": 0.007, "theta": -0.0029, "rho": -0.0196, "theo": 12.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "BRBR270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 678.0, "iv": 1.1098, "open_interest": 20.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0263, "vega": 0.0072, "theta": -0.0035, "rho": 0.0016, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-07T11:12:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BRBR270219P00025000", "bid": 15.0, "bid_size": 41.0, "ask": 16.0, "ask_size": 14.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0325, "vega": 0.005, "theta": -0.0021, "rho": -0.0166, "theo": 15.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "BRBR270521C00002500", "bid": 6.5, "bid_size": 42.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0072, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BRBR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.0349, "open_interest": 10.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0055, "vega": 0.0029, "theta": -0.0008, "rho": -0.0011, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BRBR270521C00005000", "bid": 4.5, "bid_size": 77.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0297, "vega": 0.0106, "theta": -0.0025, "rho": 0.0112, "theo": 4.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BRBR270521P00005000", "bid": 0.1, "bid_size": 175.0, "ask": 0.6, "ask_size": 302.0, "iv": 0.8906, "open_interest": 13.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0255, "vega": 0.0114, "theta": -0.0026, "rho": -0.0061, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-24T15:28:26", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BRBR270521C00007500", "bid": 2.65, "bid_size": 66.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.8247, "open_interest": 1.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0554, "vega": 0.0211, "theta": -0.0043, "rho": 0.0164, "theo": 3.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T14:43:08", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BRBR270521P00007500", "bid": 0.8, "bid_size": 225.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.7973, "open_interest": 310.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0525, "vega": 0.0212, "theta": -0.0043, "rho": -0.016, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T15:11:17", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BRBR270521C00010000", "bid": 1.5, "bid_size": 181.0, "ask": 2.45, "ask_size": 268.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0709, "vega": 0.0267, "theta": -0.0053, "rho": 0.016, "theo": 1.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "BRBR270521P00010000", "bid": 2.05, "bid_size": 55.0, "ask": 2.65, "ask_size": 240.0, "iv": 0.7792, "open_interest": 15.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0697, "vega": 0.0267, "theta": -0.0051, "rho": -0.0283, "theo": 2.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T13:58:04", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BRBR270521C00012500", "bid": 0.8, "bid_size": 181.0, "ask": 1.6, "ask_size": 175.0, "iv": 0.765, "open_interest": 1.0, "volume": 0.0, "delta": 0.412, "gamma": 0.0712, "vega": 0.0268, "theta": -0.0052, "rho": 0.0131, "theo": 1.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T12:43:03", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BRBR270521P00012500", "bid": 3.6, "bid_size": 69.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.7428, "open_interest": 3.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0718, "vega": 0.0268, "theta": -0.0049, "rho": -0.0392, "theo": 4.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-10-02T10:23:03", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BRBR270521C00015000", "bid": 0.45, "bid_size": 198.0, "ask": 1.1, "ask_size": 134.0, "iv": 0.7714, "open_interest": 8.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0628, "vega": 0.0238, "theta": -0.0047, "rho": 0.01, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T12:44:33", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BRBR270521P00015000", "bid": 5.8, "bid_size": 12.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.8145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0651, "vega": 0.0238, "theta": -0.0042, "rho": -0.0465, "theo": 6.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BRBR270521C00017500", "bid": 0.35, "bid_size": 62.0, "ask": 0.8, "ask_size": 116.0, "iv": 0.7714, "open_interest": 1.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0522, "vega": 0.0202, "theta": -0.004, "rho": 0.0076, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:44:34", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "BRBR270521P00017500", "bid": 8.0, "bid_size": 15.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0563, "vega": 0.02, "theta": -0.0034, "rho": -0.05, "theo": 8.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BRBR280121C00002500", "bid": 5.0, "bid_size": 47.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9951, "open_interest": 12.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0069, "vega": 0.0074, "theta": 0.0, "rho": 0.0219, "theo": 7.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-24T12:14:52", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BRBR280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 540.0, "volume": 0.0, "delta": -0.031, "gamma": 0.007, "vega": 0.0074, "theta": -0.0008, "rho": -0.0054, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:27:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BRBR280121C00005000", "bid": 3.8, "bid_size": 15.0, "ask": 8.0, "ask_size": 147.0, "iv": 0.9628, "open_interest": 1277.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0205, "vega": 0.0198, "theta": -0.0012, "rho": 0.035, "theo": 5.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-02T14:57:01", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "BRBR280121P00005000", "bid": 0.3, "bid_size": 33.0, "ask": 3.4, "ask_size": 153.0, "iv": 1.3786, "open_interest": 112.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0211, "vega": 0.02, "theta": -0.0019, "rho": -0.0189, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-08T11:41:31", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BRBR280121C00007500", "bid": 2.4, "bid_size": 17.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.9387, "open_interest": 737.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0339, "vega": 0.0308, "theta": -0.0023, "rho": 0.0396, "theo": 4.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T11:21:19", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BRBR280121P00007500", "bid": 1.4, "bid_size": 63.0, "ask": 5.0, "ask_size": 155.0, "iv": 1.0462, "open_interest": 162.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0357, "vega": 0.0312, "theta": -0.0028, "rho": -0.0371, "theo": 1.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:46:08", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BRBR280121C00010000", "bid": 1.7, "bid_size": 8.0, "ask": 5.5, "ask_size": 206.0, "iv": 0.8704, "open_interest": 157.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0435, "vega": 0.038, "theta": -0.003, "rho": 0.0393, "theo": 3.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-14T13:43:08", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BRBR280121P00010000", "bid": 2.1, "bid_size": 347.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.708, "open_interest": 47.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0469, "vega": 0.0384, "theta": -0.0032, "rho": -0.0555, "theo": 3.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "BRBR280121C00012500", "bid": 2.05, "bid_size": 93.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.747, "open_interest": 12403.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0485, "vega": 0.0415, "theta": -0.0033, "rho": 0.0363, "theo": 2.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BRBR280121P00012500", "bid": 3.5, "bid_size": 46.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.8778, "open_interest": 3.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.054, "vega": 0.0412, "theta": -0.0034, "rho": -0.071, "theo": 4.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-05T09:44:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BRBR280121C00015000", "bid": 1.45, "bid_size": 12.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.7165, "open_interest": 24.0, "volume": 0.0, "delta": 0.4776, "gamma": 0.0499, "vega": 0.0421, "theta": -0.0034, "rho": 0.0324, "theo": 1.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T10:57:03", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "BRBR280121P00015000", "bid": 6.2, "bid_size": 21.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.7385, "open_interest": 271.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0577, "vega": 0.0407, "theta": -0.0033, "rho": -0.0819, "theo": 6.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.76, "last_trade_time": "2026-10-06T10:14:58", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BRBR280121C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 473.0, "iv": 0.7803, "open_interest": 76.0, "volume": 0.0, "delta": 0.401, "gamma": 0.0487, "vega": 0.0408, "theta": -0.0033, "rho": 0.0284, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "BRBR280121P00017500", "bid": 8.0, "bid_size": 49.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.9463, "open_interest": 91.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0593, "vega": 0.0379, "theta": -0.0031, "rho": -0.0869, "theo": 8.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-04T15:28:46", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BRBR280121C00020000", "bid": 0.8, "bid_size": 108.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.7426, "open_interest": 546.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0462, "vega": 0.0386, "theta": -0.0031, "rho": 0.0247, "theo": 1.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:19:19", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BRBR280121P00020000", "bid": 9.9, "bid_size": 50.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.7925, "open_interest": 220.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.0594, "vega": 0.0332, "theta": -0.0028, "rho": -0.0855, "theo": 10.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-29T10:50:37", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BRBR280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.9182, "open_interest": 6.0, "volume": 0.0, "delta": 0.2866, "gamma": 0.043, "vega": 0.036, "theta": -0.0029, "rho": 0.0214, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BRBR280121P00022500", "bid": 12.2, "bid_size": 58.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.9501, "open_interest": 25.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0585, "vega": 0.0274, "theta": -0.0025, "rho": -0.0758, "theo": 13.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T12:20:42", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BRBR280121C00025000", "bid": 0.45, "bid_size": 6.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.736, "open_interest": 164.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0397, "vega": 0.0332, "theta": -0.0027, "rho": 0.0186, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T14:30:00", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "BRBR280121P00025000", "bid": 14.4, "bid_size": 41.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.9761, "open_interest": 7.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0588, "vega": 0.0225, "theta": -0.0022, "rho": -0.0693, "theo": 15.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-16T11:43:12", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "BRBR280121C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.9807, "open_interest": 6.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0363, "vega": 0.0305, "theta": -0.0025, "rho": 0.0163, "theo": 0.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-07-06T14:03:30", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BRBR280121P00027500", "bid": 15.5, "bid_size": 18.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0574, "vega": 0.0148, "theta": -0.0019, "rho": -0.0492, "theo": 17.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.44, "last_trade_time": "2026-07-09T14:33:35", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BRBR280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.819, "open_interest": 14.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0332, "vega": 0.028, "theta": -0.0023, "rho": 0.0143, "theo": 0.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-06T12:44:51", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BRBR280121P00030000", "bid": 18.2, "bid_size": 17.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0578, "vega": 0.0103, "theta": -0.0016, "rho": -0.0299, "theo": 20.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-05-21T10:29:14", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BRBR280121C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 132.0, "iv": 1.3048, "open_interest": 24.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0303, "vega": 0.0257, "theta": -0.0021, "rho": 0.0126, "theo": 0.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-28T09:30:10", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BRBR280121P00032500", "bid": 20.7, "bid_size": 18.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.9412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0327, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 22.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BRBR280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 4.0, "iv": 1.2306, "open_interest": 6.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0277, "vega": 0.0236, "theta": -0.0019, "rho": 0.0112, "theo": 0.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-11T15:11:16", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BRBR280121P00035000", "bid": 23.0, "bid_size": 8.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0069, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 25.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BRBR280121C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.1745, "open_interest": 1.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0254, "vega": 0.0217, "theta": -0.0018, "rho": 0.01, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-17T14:01:34", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BRBR280121P00037500", "bid": 25.5, "bid_size": 8.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 27.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-02-11T10:38:33", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "BRBR280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.9333, "open_interest": 10.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0233, "vega": 0.02, "theta": -0.0016, "rho": 0.0089, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-07-02T15:31:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BRBR280121P00040000", "bid": 28.0, "bid_size": 8.0, "ask": 33.0, "ask_size": 2.0, "iv": 1.0185, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 30.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-02-27T11:44:28", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BRBR280121C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0214, "vega": 0.0185, "theta": -0.0015, "rho": 0.008, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-03-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BRBR280121P00042500", "bid": 30.5, "bid_size": 8.0, "ask": 35.5, "ask_size": 2.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 32.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-07-22T10:50:59", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "BRBR280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 120.0, "iv": 1.4504, "open_interest": 15.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0197, "vega": 0.0171, "theta": -0.0014, "rho": 0.0073, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-01-27T14:15:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BRBR280121P00045000", "bid": 33.0, "bid_size": 8.0, "ask": 38.0, "ask_size": 2.0, "iv": 1.0868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 35.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-22T10:48:25", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "BRBR280121C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 1.25, "open_interest": 15.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0182, "vega": 0.0159, "theta": -0.0013, "rho": 0.0066, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-01-27T14:15:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BRBR280121P00047500", "bid": 35.5, "bid_size": 8.0, "ask": 40.5, "ask_size": 2.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 37.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-02-06T11:54:47", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BRBR280121C00050000", "bid": 0.1, "bid_size": 14.0, "ask": 0.65, "ask_size": 166.0, "iv": 0.8734, "open_interest": 23.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0169, "vega": 0.0148, "theta": -0.0012, "rho": 0.006, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T11:36:09", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "BRBR280121P00050000", "bid": 38.0, "bid_size": 8.0, "ask": 43.0, "ask_size": 2.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 40.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2025-12-30T13:22:25", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "BRBR280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 185.0, "iv": 1.5345, "open_interest": 51.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0146, "vega": 0.0129, "theta": -0.0011, "rho": 0.0051, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BRBR280121P00055000", "bid": 43.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 2.0, "iv": 1.2036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 45.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2025-12-17T11:02:22", "percent_change": 0.0, "prev_day_close": 46.0}], "symbol": "BRBR", "security_type": "stock", "exchange_id": 3, "current_price": 9.62, "price_change": 0.46, "price_change_percent": 5.0218, "bid": 9.3, "ask": 10.77, "bid_size": 100, "ask_size": 200, "open": 9.16, "high": 9.69, "low": 9.1, "close": 9.62, "prev_day_close": 9.16, "volume": 3134076, "iv30": 92.304, "iv30_change": 2.945, "iv30_change_percent": 3.2957, "seqno": 10415202484, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BRBR"}