{"timestamp": "2026-09-21 23:03:14", "data": {"options": [{"option": "BBNX261016C00002500", "bid": 17.5, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0009, "rho": 0.0018, "theo": 19.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-05-19T14:11:59", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BBNX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 3.674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0006, "theta": -0.004, "rho": -0.0001, "theo": 0.0274, "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": "BBNX261016C00005000", "bid": 15.0, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0032, "rho": 0.0035, "theo": 17.3142, "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": 16.9500002861023}, {"option": "BBNX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 105.0, "iv": 6.8763, "open_interest": 120.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0058, "rho": -0.0001, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-05-21T15:31:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BBNX261016C00007500", "bid": 12.5, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0027, "vega": 0.0019, "theta": -0.0054, "rho": 0.0053, "theo": 14.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-09-17T15:54:06", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "BBNX261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 105.0, "iv": 5.0188, "open_interest": 116.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0027, "vega": 0.0019, "theta": -0.0077, "rho": -0.0002, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-05-21T15:19:56", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BBNX261016C00010000", "bid": 10.1, "bid_size": 33.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 341.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0053, "vega": 0.003, "theta": -0.0081, "rho": 0.007, "theo": 12.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-18T11:56:47", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "BBNX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 105.0, "iv": 3.864, "open_interest": 1.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0053, "vega": 0.003, "theta": -0.01, "rho": -0.0004, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T15:02:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BBNX261016C00012500", "bid": 8.3, "bid_size": 129.0, "ask": 11.8, "ask_size": 65.0, "iv": 1.5923, "open_interest": 126.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0103, "vega": 0.0048, "theta": -0.0114, "rho": 0.0085, "theo": 9.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T09:55:18", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BBNX261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 105.0, "iv": 3.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0104, "vega": 0.0048, "theta": -0.013, "rho": -0.0007, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BBNX261016C00015000", "bid": 5.9, "bid_size": 136.0, "ask": 8.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 212.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0202, "vega": 0.0077, "theta": -0.0159, "rho": 0.0098, "theo": 7.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-16T14:05:00", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BBNX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 65.0, "iv": 2.3748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0204, "vega": 0.0077, "theta": -0.0172, "rho": -0.0012, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-09T12:39:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BBNX261016C00017500", "bid": 3.6, "bid_size": 42.0, "ask": 7.3, "ask_size": 14.0, "iv": 1.1094, "open_interest": 18.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0398, "vega": 0.0125, "theta": -0.0224, "rho": 0.0104, "theo": 5.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-16T10:10:34", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BBNX261016P00017500", "bid": 0.3, "bid_size": 1.0, "ask": 1.25, "ask_size": 110.0, "iv": 1.1996, "open_interest": 1.0, "volume": 2.0, "delta": -0.1347, "gamma": 0.0402, "vega": 0.0126, "theta": -0.0234, "rho": -0.0022, "theo": 0.4048, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:58:23", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "BBNX261016C00020000", "bid": 2.4, "bid_size": 36.0, "ask": 4.7, "ask_size": 98.0, "iv": 1.0011, "open_interest": 1.0, "volume": 1.0, "delta": 0.7353, "gamma": 0.0689, "vega": 0.0193, "theta": -0.0317, "rho": 0.0096, "theo": 3.2191, "change": 0.575, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T10:22:32", "percent_change": 21.1009, "prev_day_close": 2.7250000834465}, {"option": "BBNX261016P00020000", "bid": 0.25, "bid_size": 316.0, "ask": 4.0, "ask_size": 128.0, "iv": 1.434, "open_interest": 0.0, "volume": 1.0, "delta": -0.2751, "gamma": 0.0698, "vega": 0.0194, "theta": -0.0325, "rho": -0.0043, "theo": 0.9074, "change": -0.75, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:02:36", "percent_change": -42.8571, "prev_day_close": 1.75}, {"option": "BBNX261016C00022500", "bid": 1.05, "bid_size": 53.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.3392, "open_interest": 34.0, "volume": 5.0, "delta": 0.537, "gamma": 0.0789, "vega": 0.0232, "theta": -0.0405, "rho": 0.0073, "theo": 1.9513, "change": 2.425, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T14:21:26", "percent_change": 136.62, "prev_day_close": 1.77500000037253}, {"option": "BBNX261016P00022500", "bid": 0.15, "bid_size": 681.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0802, "vega": 0.0231, "theta": -0.0411, "rho": -0.0072, "theo": 2.1441, "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": 2.49999994039536}, {"option": "BBNX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 49.0, "iv": 1.2657, "open_interest": 5.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0666, "vega": 0.0222, "theta": -0.044, "rho": 0.0053, "theo": 1.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T15:59:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BBNX261016P00025000", "bid": 1.55, "bid_size": 61.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0679, "vega": 0.0219, "theta": -0.0445, "rho": -0.0092, "theo": 4.0323, "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": 3.875}, {"option": "BBNX261120C00007500", "bid": 12.5, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0029, "vega": 0.0033, "theta": -0.002, "rho": 0.0122, "theo": 15.1486, "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": 14.4500002861023}, {"option": "BBNX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 104.0, "iv": 3.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0029, "vega": 0.0033, "theta": -0.0039, "rho": -0.0006, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBNX261120C00010000", "bid": 10.3, "bid_size": 32.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0068, "vega": 0.0072, "theta": -0.0062, "rho": 0.0154, "theo": 12.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BBNX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 106.0, "iv": 2.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0069, "vega": 0.0073, "theta": -0.0078, "rho": -0.0016, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BBNX261120C00012500", "bid": 7.7, "bid_size": 32.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.013, "vega": 0.0129, "theta": -0.0117, "rho": 0.0177, "theo": 10.5674, "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": 9.59999990463257}, {"option": "BBNX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 106.0, "iv": 2.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0131, "vega": 0.0129, "theta": -0.0131, "rho": -0.0034, "theo": 0.4627, "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": 1.45000004768372}, {"option": "BBNX261120C00015000", "bid": 5.6, "bid_size": 34.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0209, "vega": 0.0197, "theta": -0.0179, "rho": 0.019, "theo": 8.5144, "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": 7.44999980926514}, {"option": "BBNX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 24.0, "iv": 1.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0212, "vega": 0.0198, "theta": -0.0191, "rho": -0.006, "theo": 0.8944, "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": "BBNX261120C00017500", "bid": 3.5, "bid_size": 35.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0294, "vega": 0.0265, "theta": -0.0236, "rho": 0.0191, "theo": 6.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BBNX261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 22.0, "iv": 1.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0298, "vega": 0.0266, "theta": -0.0246, "rho": -0.0094, "theo": 1.5529, "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": 2.40000009536743}, {"option": "BBNX261120C00020000", "bid": 3.0, "bid_size": 6.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.037, "vega": 0.032, "theta": -0.0279, "rho": 0.0181, "theo": 5.1155, "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": 4.17500007152557}, {"option": "BBNX261120P00020000", "bid": 0.6, "bid_size": 9.0, "ask": 4.5, "ask_size": 16.0, "iv": 1.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0377, "vega": 0.0321, "theta": -0.0287, "rho": -0.0134, "theo": 2.4736, "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": 2.70000000298023}, {"option": "BBNX261120C00022500", "bid": 1.8, "bid_size": 14.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0424, "vega": 0.0355, "theta": -0.0301, "rho": 0.0164, "theo": 3.8143, "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": 2.84999999403954}, {"option": "BBNX261120P00022500", "bid": 1.25, "bid_size": 48.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0434, "vega": 0.0354, "theta": -0.0308, "rho": -0.0174, "theo": 3.6704, "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": 3.37500005960464}, {"option": "BBNX261120C00025000", "bid": 1.3, "bid_size": 21.0, "ask": 4.0, "ask_size": 28.0, "iv": 0.9689, "open_interest": 0.0, "volume": 5.0, "delta": 0.4965, "gamma": 0.0448, "vega": 0.0364, "theta": -0.0302, "rho": 0.0141, "theo": 2.7744, "change": 1.65, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T14:21:26", "percent_change": 64.7059, "prev_day_close": 2.55000000074506}, {"option": "BBNX261120P00025000", "bid": 3.4, "bid_size": 27.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0462, "vega": 0.036, "theta": -0.0308, "rho": -0.0211, "theo": 5.1351, "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": 5.04999995231628}, {"option": "BBNX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 55.0, "iv": 1.1172, "open_interest": 13.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0411, "vega": 0.0318, "theta": -0.0251, "rho": 0.0093, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-09-17T09:37:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBNX261120P00030000", "bid": 7.0, "bid_size": 62.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.0434, "vega": 0.0298, "theta": -0.0256, "rho": -0.0244, "theo": 8.7687, "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": 8.95000004768372}, {"option": "BBNX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 22.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0306, "vega": 0.0228, "theta": -0.0172, "rho": 0.0053, "theo": 0.6235, "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": "BBNX261120P00035000", "bid": 11.1, "bid_size": 34.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.8146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.034, "vega": 0.0181, "theta": -0.0176, "rho": -0.0208, "theo": 13.1055, "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": 13.4000000953674}, {"option": "BBNX270115C00002500", "bid": 17.5, "bid_size": 1.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0028, "theta": 0.0, "rho": 0.0071, "theo": 20.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BBNX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 582.0, "iv": 5.501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0026, "rho": -0.0009, "theo": 0.1152, "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": 1.70000004768372}, {"option": "BBNX270115C00005000", "bid": 15.3, "bid_size": 30.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0015, "rho": 0.0143, "theo": 18.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-09-18T09:38:24", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "BBNX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 3.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0022, "vega": 0.0056, "theta": -0.0039, "rho": -0.0018, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BBNX270115C00007500", "bid": 12.6, "bid_size": 36.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.009, "theta": -0.0031, "rho": 0.021, "theo": 15.7582, "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": 14.3999996185303}, {"option": "BBNX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 2.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0043, "vega": 0.0091, "theta": -0.0052, "rho": -0.003, "theo": 0.2826, "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": "BBNX270115C00010000", "bid": 10.4, "bid_size": 32.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 344.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0077, "vega": 0.0138, "theta": -0.005, "rho": 0.0271, "theo": 13.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-09T11:43:04", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "BBNX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 51.0, "iv": 1.4923, "open_interest": 10.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0078, "vega": 0.0139, "theta": -0.0068, "rho": -0.0048, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:39:14", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "BBNX270115C00012500", "bid": 8.2, "bid_size": 40.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 184.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0128, "vega": 0.0201, "theta": -0.0072, "rho": 0.032, "theo": 11.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-08-13T13:37:56", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BBNX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 35.0, "iv": 1.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.013, "vega": 0.0203, "theta": -0.0087, "rho": -0.0076, "theo": 0.6515, "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": 1.35000002384186}, {"option": "BBNX270115C00015000", "bid": 6.2, "bid_size": 42.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.5849, "open_interest": 291.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0196, "vega": 0.028, "theta": -0.0097, "rho": 0.0351, "theo": 9.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-08-24T09:30:30", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "BBNX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0201, "vega": 0.0282, "theta": -0.011, "rho": -0.0118, "theo": 1.0295, "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": "BBNX270115C00017500", "bid": 5.2, "bid_size": 8.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.7417, "open_interest": 252.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0274, "vega": 0.0366, "theta": -0.0125, "rho": 0.036, "theo": 7.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T10:48:39", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BBNX270115P00017500", "bid": 0.1, "bid_size": 575.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.0001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0282, "vega": 0.037, "theta": -0.0137, "rho": -0.0176, "theo": 1.6553, "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": 2.10000000149012}, {"option": "BBNX270115C00020000", "bid": 3.4, "bid_size": 5.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.7012, "open_interest": 60.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0338, "vega": 0.0442, "theta": -0.0152, "rho": 0.0344, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T15:34:56", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "BBNX270115P00020000", "bid": 1.0, "bid_size": 5.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0351, "vega": 0.0443, "theta": -0.0162, "rho": -0.0244, "theo": 2.6211, "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": 3.02499997615814}, {"option": "BBNX270115C00022500", "bid": 2.55, "bid_size": 6.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.7786, "open_interest": 3.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0374, "vega": 0.0491, "theta": -0.0172, "rho": 0.0315, "theo": 4.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-26T09:30:22", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BBNX270115P00022500", "bid": 2.6, "bid_size": 6.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0392, "vega": 0.0488, "theta": -0.0181, "rho": -0.0314, "theo": 3.9508, "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": 4.42499995231628}, {"option": "BBNX270416C00005000", "bid": 15.0, "bid_size": 5.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0081, "theta": -0.0005, "rho": 0.024, "theo": 18.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.98, "last_trade_time": "2026-09-16T09:44:19", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "BBNX270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 2.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0023, "vega": 0.0082, "theta": -0.0026, "rho": -0.0036, "theo": 0.2314, "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": 1.39999997615814}, {"option": "BBNX270416C00007500", "bid": 12.8, "bid_size": 32.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0126, "theta": -0.0014, "rho": 0.0357, "theo": 16.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BBNX270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0044, "vega": 0.0128, "theta": -0.0032, "rho": -0.0056, "theo": 0.3205, "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": 1.39999997615814}, {"option": "BBNX270416C00010000", "bid": 10.5, "bid_size": 34.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0074, "vega": 0.0183, "theta": -0.0023, "rho": 0.0465, "theo": 14.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-09-09T11:43:04", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BBNX270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0076, "vega": 0.0186, "theta": -0.0039, "rho": -0.0084, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BBNX270416C00012500", "bid": 8.0, "bid_size": 36.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0121, "vega": 0.0257, "theta": -0.0034, "rho": 0.0558, "theo": 11.7803, "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": 10.5499997138977}, {"option": "BBNX270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 1.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0126, "vega": 0.0262, "theta": -0.0048, "rho": -0.0124, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BBNX270416C00015000", "bid": 6.5, "bid_size": 34.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2287, "open_interest": 1.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0188, "vega": 0.0352, "theta": -0.0046, "rho": 0.0625, "theo": 9.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-08-24T09:30:30", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BBNX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0197, "vega": 0.0359, "theta": -0.0059, "rho": -0.0184, "theo": 0.907, "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": 2.65000005066395}, {"option": "BBNX270416C00017500", "bid": 6.2, "bid_size": 19.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.027, "vega": 0.0467, "theta": -0.0062, "rho": 0.0652, "theo": 7.6948, "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": 7.84999990463257}, {"option": "BBNX270416P00017500", "bid": 1.05, "bid_size": 12.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0288, "vega": 0.0473, "theta": -0.0073, "rho": -0.0271, "theo": 1.4318, "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": 3.05000001192093}, {"option": "BBNX270416C00020000", "bid": 3.8, "bid_size": 114.0, "ask": 8.1, "ask_size": 110.0, "iv": 0.5797, "open_interest": 3.0, "volume": 10.0, "delta": 0.7775, "gamma": 0.034, "vega": 0.0578, "theta": -0.0079, "rho": 0.0629, "theo": 6.1452, "change": 0.2, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T15:45:36", "percent_change": 3.33333, "prev_day_close": 6.0}, {"option": "BBNX270416P00020000", "bid": 2.2, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0369, "vega": 0.0581, "theta": -0.009, "rho": -0.0385, "theo": 2.3608, "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": 4.10000002384186}, {"option": "BBNX270416C00022500", "bid": 3.4, "bid_size": 11.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.037, "vega": 0.0654, "theta": -0.0096, "rho": 0.0573, "theo": 5.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BBNX270416P00022500", "bid": 3.6, "bid_size": 14.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0408, "vega": 0.0646, "theta": -0.0107, "rho": -0.0495, "theo": 3.7684, "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": "BBNX270416C00025000", "bid": 2.6, "bid_size": 110.0, "ask": 6.0, "ask_size": 112.0, "iv": 0.674, "open_interest": 2.0, "volume": 1.0, "delta": 0.6046, "gamma": 0.0368, "vega": 0.0691, "theta": -0.0109, "rho": 0.0513, "theo": 4.3232, "change": 0.0, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T09:30:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BBNX270416P00025000", "bid": 5.0, "bid_size": 12.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0411, "vega": 0.0666, "theta": -0.012, "rho": -0.0591, "theo": 5.5475, "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": 6.79999995231628}, {"option": "BBNX270416C00030000", "bid": 0.85, "bid_size": 17.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.033, "vega": 0.0698, "theta": -0.0125, "rho": 0.0417, "theo": 3.4401, "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": 2.5500001013279}, {"option": "BBNX270416P00030000", "bid": 8.3, "bid_size": 13.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0377, "vega": 0.0641, "theta": -0.0136, "rho": -0.0721, "theo": 9.6961, "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": 10.4000000953674}, {"option": "BBNX270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.6478, "open_interest": 50.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0291, "vega": 0.0674, "theta": -0.0133, "rho": 0.0351, "theo": 2.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T09:30:31", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BBNX270416P00035000", "bid": 11.9, "bid_size": 33.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0338, "vega": 0.0587, "theta": -0.0142, "rho": -0.0787, "theo": 14.2035, "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": 14.5}], "symbol": "BBNX", "security_type": "stock", "exchange_id": 2, "current_price": 22.04, "price_change": 0.15, "price_change_percent": 0.6852, "bid": 21.55, "ask": 22.5, "bid_size": 100, "ask_size": 100, "open": 22.11, "high": 22.48, "low": 21.78, "close": 22.04, "prev_day_close": 21.89, "volume": 783291, "iv30": 89.522, "iv30_change": -4.55, "iv30_change_percent": -4.8367, "seqno": 8548525834, "last_trade_time": "2026-09-21T15:59:59", "tick": "down"}, "symbol": "BBNX"}