{"timestamp": "2026-11-10 01:25:34", "data": {"options": [{"option": "BWB261120C00012500", "bid": 7.2, "bid_size": 84.0, "ask": 10.5, "ask_size": 65.0, "iv": 2.9491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0119, "vega": 0.0026, "theta": -0.0177, "rho": 0.0042, "theo": 8.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BWB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.7555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0119, "vega": 0.0026, "theta": -0.0187, "rho": -0.0002, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261120C00015000", "bid": 3.5, "bid_size": 84.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0249, "vega": 0.0039, "theta": -0.0199, "rho": 0.0049, "theo": 5.7635, "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": 5.15000009536743}, {"option": "BWB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 1.7152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.025, "vega": 0.0039, "theta": -0.0206, "rho": -0.0004, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261120C00017500", "bid": 2.25, "bid_size": 84.0, "ask": 5.5, "ask_size": 65.0, "iv": 1.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0631, "vega": 0.0065, "theta": -0.0231, "rho": 0.0054, "theo": 3.3153, "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": 3.25000011920929}, {"option": "BWB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0636, "vega": 0.0066, "theta": -0.0236, "rho": -0.0007, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BWB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.7154, "open_interest": 2.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.2097, "vega": 0.013, "theta": -0.0291, "rho": 0.0045, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T14:20:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BWB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.2131, "vega": 0.0131, "theta": -0.0296, "rho": -0.0021, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BWB261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.1335, "vega": 0.0114, "theta": -0.0347, "rho": 0.0017, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261120P00022500", "bid": 0.4, "bid_size": 308.0, "ask": 4.9, "ask_size": 64.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7599, "gamma": 0.1364, "vega": 0.0111, "theta": -0.0352, "rho": -0.0039, "theo": 2.187, "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": 1.99999997019768}, {"option": "BWB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.066, "vega": 0.0078, "theta": -0.0323, "rho": 0.0009, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261120P00025000", "bid": 2.3, "bid_size": 84.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.9653, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.068, "vega": 0.0074, "theta": -0.0328, "rho": -0.004, "theo": 4.5694, "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": 5.39999997615814}, {"option": "BWB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 1.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.027, "vega": 0.0045, "theta": -0.0255, "rho": 0.0004, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261120P00030000", "bid": 8.3, "bid_size": 84.0, "ask": 10.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0279, "vega": 0.0039, "theta": -0.0258, "rho": -0.0036, "theo": 9.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BWB261218C00012500", "bid": 7.3, "bid_size": 84.0, "ask": 10.5, "ask_size": 65.0, "iv": 1.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0124, "vega": 0.0054, "theta": -0.0055, "rho": 0.013, "theo": 8.4178, "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": 8.64999985694885}, {"option": "BWB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0125, "vega": 0.0054, "theta": -0.0064, "rho": -0.0009, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261218C00015000", "bid": 3.5, "bid_size": 84.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.026, "vega": 0.0084, "theta": -0.0069, "rho": 0.0152, "theo": 5.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BWB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0262, "vega": 0.0084, "theta": -0.0075, "rho": -0.0015, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261218C00017500", "bid": 1.0, "bid_size": 85.0, "ask": 5.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0616, "vega": 0.0144, "theta": -0.009, "rho": 0.0163, "theo": 3.5819, "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": 3.72500002384186}, {"option": "BWB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0628, "vega": 0.0146, "theta": -0.0095, "rho": -0.0029, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BWB261218C00020000", "bid": 0.1, "bid_size": 863.0, "ask": 4.1, "ask_size": 86.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.1405, "vega": 0.0251, "theta": -0.0126, "rho": 0.0135, "theo": 1.5235, "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": 2.02500000037253}, {"option": "BWB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 86.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.1463, "vega": 0.0252, "theta": -0.0132, "rho": -0.0072, "theo": 0.6851, "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": 2.09999990463257}, {"option": "BWB261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 86.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.339, "gamma": 0.1181, "vega": 0.0248, "theta": -0.0146, "rho": 0.0071, "theo": 0.6383, "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": 1.79999995231628}, {"option": "BWB261218P00022500", "bid": 0.65, "bid_size": 84.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.1267, "vega": 0.0235, "theta": -0.0155, "rho": -0.0112, "theo": 2.3295, "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": 1.99999997019768}, {"option": "BWB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0713, "vega": 0.0186, "theta": -0.0136, "rho": 0.004, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB261218P00025000", "bid": 2.3, "bid_size": 84.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0783, "vega": 0.0159, "theta": -0.0144, "rho": -0.0112, "theo": 4.5981, "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": 5.39999997615814}, {"option": "BWB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.032, "vega": 0.011, "theta": -0.0104, "rho": 0.0018, "theo": 0.1878, "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": "BWB261218P00030000", "bid": 7.3, "bid_size": 84.0, "ask": 10.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0384, "vega": 0.0068, "theta": -0.0112, "rho": -0.0078, "theo": 9.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BWB270115C00002500", "bid": 16.8, "bid_size": 49.0, "ask": 20.2, "ask_size": 29.0, "iv": 2.7518, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0006, "rho": 0.0044, "theo": 18.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BWB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 2.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0027, "rho": -0.0003, "theo": 0.0599, "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": "BWB270115C00005000", "bid": 14.3, "bid_size": 49.0, "ask": 17.8, "ask_size": 29.0, "iv": 1.933, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0014, "rho": 0.0089, "theo": 15.9915, "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": 15.7499995231628}, {"option": "BWB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 2.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0032, "rho": -0.0005, "theo": 0.0728, "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": 1.85000002384186}, {"option": "BWB270115C00007500", "bid": 11.8, "bid_size": 49.0, "ask": 15.3, "ask_size": 29.0, "iv": 1.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0037, "vega": 0.0038, "theta": -0.002, "rho": 0.0134, "theo": 13.5259, "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": 13.25}, {"option": "BWB270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 1.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0037, "vega": 0.0038, "theta": -0.0036, "rho": -0.0008, "theo": 0.0854, "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": 1.85000002384186}, {"option": "BWB270115C00010000", "bid": 9.3, "bid_size": 49.0, "ask": 12.9, "ask_size": 29.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0069, "vega": 0.0054, "theta": -0.0027, "rho": 0.0178, "theo": 11.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BWB270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.007, "vega": 0.0055, "theta": -0.004, "rho": -0.0012, "theo": 0.1029, "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": 1.85000002384186}, {"option": "BWB270115C00012500", "bid": 6.0, "bid_size": 85.0, "ask": 10.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0132, "vega": 0.008, "theta": -0.0035, "rho": 0.0218, "theo": 8.6148, "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": 8.70000004768372}, {"option": "BWB270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0133, "vega": 0.008, "theta": -0.0046, "rho": -0.0018, "theo": 0.1314, "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": 1.89999997615814}, {"option": "BWB270115C00015000", "bid": 3.5, "bid_size": 85.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0266, "vega": 0.0123, "theta": -0.0046, "rho": 0.0253, "theo": 6.1896, "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": 5.40000009536743}, {"option": "BWB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 116.0, "iv": 0.7787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0271, "vega": 0.0125, "theta": -0.0054, "rho": -0.0029, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BWB270115C00017500", "bid": 1.2, "bid_size": 84.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0585, "vega": 0.0203, "theta": -0.0062, "rho": 0.027, "theo": 3.841, "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": 3.20000004768372}, {"option": "BWB270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0604, "vega": 0.0206, "theta": -0.0068, "rho": -0.0056, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BWB270115C00020000", "bid": 0.4, "bid_size": 381.0, "ask": 3.1, "ask_size": 69.0, "iv": 0.3306, "open_interest": 2.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.1158, "vega": 0.0329, "theta": -0.0087, "rho": 0.0228, "theo": 1.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-06-08T09:32:53", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BWB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.3368, "open_interest": 2.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.1239, "vega": 0.033, "theta": -0.0094, "rho": -0.012, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-06-08T09:30:14", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "BWB270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 69.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.107, "vega": 0.0343, "theta": -0.0104, "rho": 0.0137, "theo": 0.903, "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": 2.04999995231628}, {"option": "BWB270115P00022500", "bid": 1.0, "bid_size": 89.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.1191, "vega": 0.0321, "theta": -0.0114, "rho": -0.0176, "theo": 2.4276, "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": 2.82500004768372}, {"option": "BWB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0725, "vega": 0.028, "theta": -0.0102, "rho": 0.0085, "theo": 0.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BWB270115P00025000", "bid": 2.3, "bid_size": 84.0, "ask": 6.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0836, "vega": 0.0231, "theta": -0.0112, "rho": -0.0176, "theo": 4.6365, "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": 5.39999997615814}, {"option": "BWB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0366, "vega": 0.0181, "theta": -0.0083, "rho": 0.0042, "theo": 0.2947, "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": 1.85000002384186}, {"option": "BWB270115P00030000", "bid": 7.3, "bid_size": 84.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0436, "vega": 0.0093, "theta": -0.0091, "rho": -0.0099, "theo": 9.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "BWB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0216, "vega": 0.0124, "theta": -0.0066, "rho": 0.0025, "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": 1.85000002384186}, {"option": "BWB270115P00035000", "bid": 13.3, "bid_size": 49.0, "ask": 15.7, "ask_size": 29.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0181, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 14.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BWB270416C00012500", "bid": 6.0, "bid_size": 85.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.02, "vega": 0.0223, "theta": -0.0048, "rho": 0.0247, "theo": 8.4747, "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": 8.19999980926514}, {"option": "BWB270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 111.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0177, "vega": 0.0237, "theta": -0.0053, "rho": -0.0108, "theo": 0.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BWB270416C00015000", "bid": 4.0, "bid_size": 84.0, "ask": 8.2, "ask_size": 64.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0334, "vega": 0.03, "theta": -0.005, "rho": 0.0307, "theo": 6.0936, "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": 5.59999990463257}, {"option": "BWB270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 66.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0305, "vega": 0.0311, "theta": -0.0053, "rho": -0.0154, "theo": 0.6805, "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": "BWB270416C00017500", "bid": 1.6, "bid_size": 84.0, "ask": 6.2, "ask_size": 64.0, "iv": 0.4339, "open_interest": 3.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0566, "vega": 0.0408, "theta": -0.0053, "rho": 0.0354, "theo": 3.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "BWB270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 66.0, "iv": 0.5451, "open_interest": 2.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0532, "vega": 0.0414, "theta": -0.0054, "rho": -0.0242, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BWB270416C00020000", "bid": 0.3, "bid_size": 312.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.4547, "open_interest": 2.0, "volume": 0.0, "delta": 0.577, "gamma": 0.0855, "vega": 0.0516, "theta": -0.0055, "rho": 0.0342, "theo": 2.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T09:41:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BWB270416P00020000", "bid": 0.1, "bid_size": 774.0, "ask": 4.9, "ask_size": 86.0, "iv": 0.5222, "open_interest": 3.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0826, "vega": 0.0516, "theta": -0.0053, "rho": -0.0411, "theo": 1.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "BWB270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 66.0, "iv": 0.3618, "open_interest": 3.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0846, "vega": 0.05, "theta": -0.0051, "rho": 0.0245, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BWB270416P00022500", "bid": 0.7, "bid_size": 86.0, "ask": 4.9, "ask_size": 65.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0835, "vega": 0.0499, "theta": -0.0047, "rho": -0.0617, "theo": 2.9861, "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": 2.40000003576279}, {"option": "BWB270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 66.0, "iv": 0.3898, "open_interest": 1.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0621, "vega": 0.04, "theta": -0.0043, "rho": 0.0158, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BWB270416P00025000", "bid": 2.3, "bid_size": 84.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0628, "vega": 0.0401, "theta": -0.0037, "rho": -0.0724, "theo": 5.0151, "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": 5.14999997615814}, {"option": "BWB270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0307, "vega": 0.0233, "theta": -0.0029, "rho": 0.0071, "theo": 0.2212, "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": "BWB270416P00030000", "bid": 7.3, "bid_size": 49.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0337, "vega": 0.0233, "theta": -0.0018, "rho": -0.0702, "theo": 9.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}], "symbol": "BWB", "security_type": "stock", "exchange_id": 2, "current_price": 20.6, "price_change": 0.32, "price_change_percent": 1.5779, "bid": 8.24, "ask": 25.0, "bid_size": 200, "ask_size": 100, "open": 20.46, "high": 20.69, "low": 19.995, "close": 20.6, "prev_day_close": 20.28, "volume": 135377, "iv30": 41.98, "iv30_change": 1.304, "iv30_change_percent": 3.2058, "seqno": 10415019699, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "BWB"}