{"timestamp": "2026-11-10 02:25:02", "data": {"options": [{"option": "BSBR261120C00002500", "bid": 1.6, "bid_size": 155.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0097, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T14:22:46", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BSBR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0329, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BSBR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 240.0, "iv": 0.75, "open_interest": 11.0, "volume": 7.0, "delta": 0.3718, "gamma": 0.9207, "vega": 0.0031, "theta": -0.0085, "rho": 0.0004, "theo": 0.1036, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:05:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BSBR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.7908, "vega": 0.003, "theta": -0.0073, "rho": -0.0012, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T15:42:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BSBR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.4735, "open_interest": 12.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0864, "vega": 0.0009, "theta": -0.0058, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:22:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BSBR261120P00007500", "bid": 1.85, "bid_size": 155.0, "ask": 5.5, "ask_size": 12.0, "iv": 5.0412, "open_interest": 7.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0838, "vega": 0.0009, "theta": -0.0053, "rho": -0.0026, "theo": 2.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-12T09:54:06", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BSBR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 395.0, "iv": 4.1067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0384, "vega": 0.0006, "theta": -0.0048, "rho": 0.0, "theo": 0.0171, "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": 0.375}, {"option": "BSBR261120P00010000", "bid": 4.3, "bid_size": 155.0, "ask": 8.0, "ask_size": 3.0, "iv": 6.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0377, "vega": 0.0006, "theta": -0.0041, "rho": -0.0035, "theo": 5.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BSBR261218C00002500", "bid": 1.6, "bid_size": 190.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-19T13:10:27", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BSBR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0401, "vega": 0.0012, "theta": -0.0018, "rho": -0.0002, "theo": 0.029, "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": "BSBR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.5744, "open_interest": 302.0, "volume": 0.0, "delta": 0.4086, "gamma": 0.5077, "vega": 0.0058, "theta": -0.0053, "rho": 0.0012, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T13:55:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BSBR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "volume": 21.0, "delta": -0.5941, "gamma": 0.3863, "vega": 0.0056, "theta": -0.004, "rho": -0.0039, "theo": 0.5803, "change": -1.99, "open": 0.37, "high": 0.46, "low": 0.37, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T09:58:08", "percent_change": -81.2245, "prev_day_close": 2.45000004768372}, {"option": "BSBR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 730.0, "iv": 1.7604, "open_interest": 36.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.1161, "vega": 0.0033, "theta": -0.0049, "rho": 0.0005, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BSBR261218P00007500", "bid": 1.85, "bid_size": 155.0, "ask": 5.5, "ask_size": 11.0, "iv": 2.5352, "open_interest": 1.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.1093, "vega": 0.0032, "theta": -0.0044, "rho": -0.0078, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-09T09:30:09", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BSBR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 1.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0667, "vega": 0.0026, "theta": -0.0049, "rho": 0.0004, "theo": 0.0816, "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": 0.100000001490116}, {"option": "BSBR261218P00010000", "bid": 4.3, "bid_size": 155.0, "ask": 8.0, "ask_size": 3.0, "iv": 3.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0641, "vega": 0.0025, "theta": -0.0042, "rho": -0.0108, "theo": 5.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BSBR261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 698.0, "iv": 2.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0484, "vega": 0.0022, "theta": -0.0048, "rho": 0.0003, "theo": 0.0726, "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": 0.375}, {"option": "BSBR261218P00012500", "bid": 6.9, "bid_size": 155.0, "ask": 10.5, "ask_size": 3.0, "iv": 3.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0469, "vega": 0.0021, "theta": -0.0039, "rho": -0.0136, "theo": 7.9238, "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": 8.79999995231628}, {"option": "BSBR270319C00002500", "bid": 2.0, "bid_size": 4.0, "ask": 3.4, "ask_size": 57.0, "iv": 1.2104, "open_interest": 21.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.047, "vega": 0.0037, "theta": -0.001, "rho": 0.0075, "theo": 2.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T13:12:28", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BSBR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9457, "open_interest": 22.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0476, "vega": 0.0037, "theta": -0.0013, "rho": -0.0014, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:46:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BSBR270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 191.0, "iv": 0.3936, "open_interest": 15.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.2528, "vega": 0.0116, "theta": -0.0024, "rho": 0.0079, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T09:31:45", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BSBR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.7496, "open_interest": 34.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.2625, "vega": 0.0115, "theta": -0.0025, "rho": -0.0079, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T12:46:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BSBR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 779.0, "iv": 0.9742, "open_interest": 9.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.1485, "vega": 0.0098, "theta": -0.0029, "rho": 0.0037, "theo": 0.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BSBR270319P00007500", "bid": 1.15, "bid_size": 155.0, "ask": 5.5, "ask_size": 3.0, "iv": 1.2893, "open_interest": 2.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.1493, "vega": 0.0092, "theta": -0.0027, "rho": -0.0155, "theo": 2.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-07T09:30:04", "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "BSBR270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 804.0, "iv": 1.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0982, "vega": 0.0081, "theta": -0.003, "rho": 0.0026, "theo": 0.2359, "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": "BSBR270319P00010000", "bid": 3.6, "bid_size": 155.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.1039, "vega": 0.0071, "theta": -0.0026, "rho": -0.0175, "theo": 5.2067, "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": 5.89999997615814}, {"option": "BSBR270617C00002500", "bid": 1.15, "bid_size": 155.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 2.405, "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": 2.19999998807907}, {"option": "BSBR270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.6223, "open_interest": 0.0, "volume": 21.0, "delta": -0.0779, "gamma": 0.0614, "vega": 0.0052, "theta": -0.0007, "rho": -0.0029, "theo": 0.1015, "change": 0.0, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:58:08", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "BSBR270617C00005000", "bid": 0.15, "bid_size": 1.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.4022, "vega": 0.0125, "theta": -0.0015, "rho": 0.0056, "theo": 0.2929, "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": 0.775000000372529}, {"option": "BSBR270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5789, "gamma": 0.2437, "vega": 0.0119, "theta": -0.0008, "rho": -0.0226, "theo": 0.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BSBR270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.108, "vega": 0.0076, "theta": -0.001, "rho": 0.0027, "theo": 0.108, "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": 0.100000001490116}, {"option": "BSBR270617P00007500", "bid": 0.95, "bid_size": 76.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0956, "vega": 0.0071, "theta": -0.0002, "rho": -0.0417, "theo": 3.2217, "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": 3.5}, {"option": "BSBR270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 858.0, "iv": 1.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0611, "vega": 0.0054, "theta": -0.0008, "rho": 0.0017, "theo": 0.0745, "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": 0.625}, {"option": "BSBR270617P00010000", "bid": 3.4, "bid_size": 130.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.793, "open_interest": 29.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0584, "vega": 0.0053, "theta": 0.0, "rho": -0.0555, "theo": 5.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-26T10:06:17", "percent_change": 0.0, "prev_day_close": 5.79999995231628}], "symbol": "BSBR", "security_type": "stock", "exchange_id": 3, "current_price": 4.91, "price_change": 0.27, "price_change_percent": 5.819, "bid": 4.8, "ask": 5.18, "bid_size": 100, "ask_size": 100, "open": 4.85, "high": 4.93, "low": 4.831, "close": 4.91, "prev_day_close": 4.64, "volume": 2595999, "iv30": 52.356, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202206, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BSBR"}