{"timestamp": "2026-11-11 01:28:31", "data": {"options": [{"option": "BEP261120C00015000", "bid": 14.8, "bid_size": 56.0, "ask": 17.1, "ask_size": 13.0, "iv": 3.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0128, "rho": 0.0048, "theo": 15.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.52, "last_trade_time": "2026-04-06T11:34:02", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "BEP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.0435, "open_interest": 3.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0032, "vega": 0.0016, "theta": -0.0148, "rho": -0.0001, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T11:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BEP261120C00017500", "bid": 12.3, "bid_size": 75.0, "ask": 14.6, "ask_size": 17.0, "iv": 3.0286, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0054, "vega": 0.0022, "theta": -0.0157, "rho": 0.0055, "theo": 12.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-05-06T10:52:54", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BEP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 1.634, "open_interest": 59.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0054, "vega": 0.0022, "theta": -0.0174, "rho": -0.0002, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-04-06T09:55:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BEP261120C00020000", "bid": 9.6, "bid_size": 76.0, "ask": 12.1, "ask_size": 15.0, "iv": 2.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0093, "vega": 0.0032, "theta": -0.019, "rho": 0.0063, "theo": 10.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-05-22T10:38:03", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BEP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.2753, "open_interest": 109.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0093, "vega": 0.0032, "theta": -0.0204, "rho": -0.0003, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:28:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BEP261120C00022500", "bid": 7.1, "bid_size": 76.0, "ask": 9.6, "ask_size": 17.0, "iv": 1.8251, "open_interest": 1.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.017, "vega": 0.0046, "theta": -0.0228, "rho": 0.0069, "theo": 7.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T09:51:14", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BEP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 1.085, "open_interest": 59.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0171, "vega": 0.0046, "theta": -0.0239, "rho": -0.0004, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:13:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BEP261120C00025000", "bid": 4.9, "bid_size": 30.0, "ask": 6.5, "ask_size": 30.0, "iv": 1.2283, "open_interest": 39.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0343, "vega": 0.0071, "theta": -0.0273, "rho": 0.0074, "theo": 5.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T15:47:46", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BEP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 279.0, "iv": 0.7101, "open_interest": 249.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0345, "vega": 0.0071, "theta": -0.0281, "rho": -0.0007, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:44:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BEP261120C00030000", "bid": 0.6, "bid_size": 40.0, "ask": 0.85, "ask_size": 33.0, "iv": 0.3195, "open_interest": 957.0, "volume": 117.0, "delta": 0.5541, "gamma": 0.2444, "vega": 0.0198, "theta": -0.0325, "rho": 0.0052, "theo": 0.7332, "change": -0.9, "open": 1.1, "high": 1.1, "low": 0.73, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T15:29:17", "percent_change": -54.5455, "prev_day_close": 1.64999997615814}, {"option": "BEP261120P00030000", "bid": 0.55, "bid_size": 33.0, "ask": 0.8, "ask_size": 34.0, "iv": 0.3774, "open_interest": 316.0, "volume": 21.0, "delta": -0.4551, "gamma": 0.2492, "vega": 0.0197, "theta": -0.0332, "rho": -0.0035, "theo": 0.5688, "change": 0.175, "open": 0.39, "high": 0.6, "low": 0.39, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:36:00", "percent_change": 41.1765, "prev_day_close": 0.425000000745058}, {"option": "BEP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 107.0, "iv": 0.5241, "open_interest": 1984.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0452, "vega": 0.0066, "theta": -0.0179, "rho": 0.0006, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:08:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BEP261120P00035000", "bid": 3.5, "bid_size": 76.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0491, "vega": 0.0052, "theta": -0.0189, "rho": -0.0034, "theo": 4.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BEP261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 247.0, "iv": 1.239, "open_interest": 483.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0152, "vega": 0.0033, "theta": -0.0127, "rho": 0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:07:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BEP261120P00040000", "bid": 8.5, "bid_size": 76.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0165, "vega": 0.0019, "theta": -0.0126, "rho": -0.0022, "theo": 9.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-01T11:21:35", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BEP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0615, "open_interest": 297.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0076, "vega": 0.002, "theta": -0.0099, "rho": 0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:00:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BEP261120P00045000", "bid": 13.5, "bid_size": 64.0, "ask": 15.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0098, "rho": -0.001, "theo": 14.9179, "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": 13.7000002861023}, {"option": "BEP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2938, "open_interest": 1.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0046, "vega": 0.0015, "theta": -0.0081, "rho": 0.0001, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-07-10T11:28:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BEP261120P00050000", "bid": 18.5, "bid_size": 64.0, "ask": 20.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0031, "vega": 0.0002, "theta": -0.0083, "rho": -0.0002, "theo": 19.9158, "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": 18.6999998092651}, {"option": "BEP261218C00015000", "bid": 14.5, "bid_size": 49.0, "ask": 17.1, "ask_size": 8.0, "iv": 1.9556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0044, "rho": 0.008, "theo": 15.1791, "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": 16.7999997138977}, {"option": "BEP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 211.0, "iv": 1.8292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.005, "vega": 0.0055, "theta": -0.0085, "rho": -0.0009, "theo": 0.1203, "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": "BEP261218C00017500", "bid": 12.0, "bid_size": 53.0, "ask": 14.6, "ask_size": 2.0, "iv": 1.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0064, "vega": 0.0047, "theta": -0.0063, "rho": 0.0096, "theo": 12.7057, "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": 14.3499999046326}, {"option": "BEP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 199.0, "iv": 1.4932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0082, "vega": 0.0076, "theta": -0.0099, "rho": -0.0012, "theo": 0.1545, "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": "BEP261218C00020000", "bid": 9.6, "bid_size": 53.0, "ask": 11.5, "ask_size": 13.0, "iv": 1.1258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0114, "vega": 0.0073, "theta": -0.0085, "rho": 0.0111, "theo": 10.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BEP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 199.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0136, "vega": 0.0106, "theta": -0.0114, "rho": -0.0018, "theo": 0.202, "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": "BEP261218C00022500", "bid": 7.3, "bid_size": 77.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.021, "vega": 0.0111, "theta": -0.011, "rho": 0.0127, "theo": 7.7948, "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": 8.9500002861023}, {"option": "BEP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 199.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0233, "vega": 0.0148, "theta": -0.0132, "rho": -0.0028, "theo": 0.2721, "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": "BEP261218C00025000", "bid": 4.5, "bid_size": 76.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0406, "vega": 0.0168, "theta": -0.0138, "rho": 0.014, "theo": 5.3831, "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": 6.45000004768372}, {"option": "BEP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 192.0, "iv": 0.4105, "open_interest": 5.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0421, "vega": 0.0211, "theta": -0.0149, "rho": -0.0044, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:38:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BEP261218C00030000", "bid": 0.95, "bid_size": 60.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.2877, "open_interest": 107.0, "volume": 7.0, "delta": 0.5296, "gamma": 0.1626, "vega": 0.0373, "theta": -0.0157, "rho": 0.0124, "theo": 1.0538, "change": -0.8, "open": 1.2, "high": 1.2, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T14:32:02", "percent_change": -41.0256, "prev_day_close": 1.94999998807907}, {"option": "BEP261218P00030000", "bid": 1.05, "bid_size": 48.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.2977, "open_interest": 107.0, "volume": 1.0, "delta": -0.5099, "gamma": 0.1504, "vega": 0.0381, "theta": -0.0145, "rho": -0.014, "theo": 1.1653, "change": 0.02, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T15:26:40", "percent_change": 2.5, "prev_day_close": 0.799999982118606}, {"option": "BEP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 82.0, "iv": 0.3615, "open_interest": 21.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0412, "vega": 0.0119, "theta": -0.0046, "rho": 0.0019, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T11:59:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BEP261218P00035000", "bid": 3.9, "bid_size": 76.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0381, "vega": 0.0101, "theta": -0.0037, "rho": -0.0204, "theo": 5.2566, "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": 4.19999992847443}, {"option": "BEP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0112, "vega": 0.0045, "theta": -0.0023, "rho": 0.0006, "theo": 0.0246, "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": "BEP261218P00040000", "bid": 8.8, "bid_size": 53.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0094, "vega": 0.0034, "theta": -0.0008, "rho": -0.0227, "theo": 10.2078, "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": 9.0}, {"option": "BEP270219C00017500", "bid": 12.1, "bid_size": 53.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0064, "vega": 0.0091, "theta": -0.0006, "rho": 0.0466, "theo": 12.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T15:22:14", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "BEP270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5214, "open_interest": 2.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0065, "vega": 0.0092, "theta": -0.0025, "rho": -0.0022, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-13T14:57:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BEP270219C00020000", "bid": 9.3, "bid_size": 53.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0115, "vega": 0.0141, "theta": -0.0018, "rho": 0.052, "theo": 10.4375, "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": 11.6499996185303}, {"option": "BEP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 227.0, "iv": 0.5606, "open_interest": 1.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0117, "vega": 0.0143, "theta": -0.0034, "rho": -0.0036, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T09:51:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEP270219C00022500", "bid": 6.9, "bid_size": 76.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0208, "vega": 0.0218, "theta": -0.0032, "rho": 0.0562, "theo": 8.0567, "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": 8.90000009536743}, {"option": "BEP270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 240.0, "iv": 0.4813, "open_interest": 12.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0213, "vega": 0.022, "theta": -0.0045, "rho": -0.0061, "theo": 0.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:51:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BEP270219C00025000", "bid": 4.6, "bid_size": 75.0, "ask": 7.4, "ask_size": 17.0, "iv": 0.4264, "open_interest": 25.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0378, "vega": 0.0334, "theta": -0.0049, "rho": 0.0579, "theo": 5.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-11-04T12:07:26", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BEP270219P00025000", "bid": 0.05, "bid_size": 992.0, "ask": 1.0, "ask_size": 227.0, "iv": 0.3936, "open_interest": 128.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0391, "vega": 0.0338, "theta": -0.0059, "rho": -0.0106, "theo": 0.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:50:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BEP270219C00030000", "bid": 1.7, "bid_size": 35.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.264, "open_interest": 383.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0947, "vega": 0.0621, "theta": -0.008, "rho": 0.043, "theo": 1.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:47:11", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BEP270219P00030000", "bid": 0.9, "bid_size": 77.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.2565, "open_interest": 494.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.1055, "vega": 0.0614, "theta": -0.0089, "rho": -0.0297, "theo": 1.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T15:13:04", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BEP270219C00035000", "bid": 0.3, "bid_size": 35.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.2778, "open_interest": 581.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0626, "vega": 0.0451, "theta": -0.0064, "rho": 0.0158, "theo": 0.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:59:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BEP270219P00035000", "bid": 3.8, "bid_size": 86.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0647, "vega": 0.0308, "theta": -0.0059, "rho": -0.0309, "theo": 5.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:38:34", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "BEP270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 112.0, "iv": 0.4068, "open_interest": 115.0, "volume": 26.0, "delta": 0.0876, "gamma": 0.0286, "vega": 0.0253, "theta": -0.0043, "rho": 0.0067, "theo": 0.2025, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:34:32", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "BEP270219P00040000", "bid": 8.6, "bid_size": 75.0, "ask": 11.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0199, "vega": 0.0098, "theta": -0.0014, "rho": -0.0265, "theo": 10.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-01T11:21:35", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BEP270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 112.0, "iv": 0.6622, "open_interest": 39.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0152, "vega": 0.0157, "theta": -0.0031, "rho": 0.0036, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:51:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BEP270219P00045000", "bid": 13.5, "bid_size": 41.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.007, "vega": 0.0038, "theta": 0.0, "rho": -0.0267, "theo": 15.1322, "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": 13.9500002861023}, {"option": "BEP270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0091, "vega": 0.0107, "theta": -0.0023, "rho": 0.0022, "theo": 0.0729, "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": "BEP270219P00050000", "bid": 18.5, "bid_size": 41.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0029, "vega": 0.0016, "theta": 0.0, "rho": -0.0284, "theo": 20.1132, "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": 19.0}, {"option": "BEP270521C00015000", "bid": 14.0, "bid_size": 74.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.6063, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0044, "vega": 0.0078, "theta": 0.0, "rho": 0.0254, "theo": 15.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-02T15:22:14", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "BEP270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 234.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0051, "vega": 0.0127, "theta": -0.0017, "rho": -0.0042, "theo": 0.1248, "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": "BEP270521C00017500", "bid": 11.9, "bid_size": 74.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0083, "vega": 0.0175, "theta": 0.0, "rho": 0.0617, "theo": 12.7854, "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": 14.25}, {"option": "BEP270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4424, "open_interest": 1.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0088, "vega": 0.0193, "theta": -0.0024, "rho": -0.0069, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:38:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BEP270521C00020000", "bid": 9.7, "bid_size": 98.0, "ask": 12.1, "ask_size": 83.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0144, "vega": 0.028, "theta": -0.001, "rho": 0.0858, "theo": 10.4426, "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": 11.8499999046326}, {"option": "BEP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 251.0, "iv": 0.4891, "open_interest": 12.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0148, "vega": 0.0287, "theta": -0.0031, "rho": -0.0112, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T11:01:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BEP270521C00022500", "bid": 7.0, "bid_size": 93.0, "ask": 9.1, "ask_size": 81.0, "iv": 0.3438, "open_interest": 45.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0235, "vega": 0.0409, "theta": -0.0024, "rho": 0.0974, "theo": 8.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-06T11:36:35", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BEP270521P00022500", "bid": 0.05, "bid_size": 1020.0, "ask": 2.45, "ask_size": 239.0, "iv": 0.5356, "open_interest": 12.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0243, "vega": 0.0416, "theta": -0.004, "rho": -0.0181, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:09:57", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BEP270521C00025000", "bid": 5.1, "bid_size": 113.0, "ask": 7.0, "ask_size": 93.0, "iv": 0.337, "open_interest": 23.0, "volume": 2.0, "delta": 0.8289, "gamma": 0.0367, "vega": 0.0568, "theta": -0.0038, "rho": 0.0976, "theo": 6.0649, "change": -1.14, "open": 5.71, "high": 5.71, "low": 5.71, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-11-10T14:32:40", "percent_change": -16.6423, "prev_day_close": 6.84999990463257}, {"option": "BEP270521P00025000", "bid": 0.25, "bid_size": 444.0, "ask": 2.0, "ask_size": 239.0, "iv": 0.3904, "open_interest": 100.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0384, "vega": 0.0578, "theta": -0.005, "rho": -0.0286, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T13:13:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BEP270521C00030000", "bid": 2.35, "bid_size": 61.0, "ask": 2.85, "ask_size": 61.0, "iv": 0.2821, "open_interest": 194.0, "volume": 5.0, "delta": 0.5735, "gamma": 0.0652, "vega": 0.0846, "theta": -0.0058, "rho": 0.0757, "theo": 2.632, "change": -0.6, "open": 2.87, "high": 2.87, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T12:36:30", "percent_change": -17.9104, "prev_day_close": 3.34999990463257}, {"option": "BEP270521P00030000", "bid": 2.15, "bid_size": 67.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.3107, "open_interest": 455.0, "volume": 50.0, "delta": -0.4613, "gamma": 0.0692, "vega": 0.084, "theta": -0.0062, "rho": -0.0637, "theo": 2.3416, "change": 0.4, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T14:36:16", "percent_change": 19.0476, "prev_day_close": 2.10000002384186}, {"option": "BEP270521C00035000", "bid": 0.6, "bid_size": 99.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.2581, "open_interest": 140.0, "volume": 1.0, "delta": 0.2811, "gamma": 0.0569, "vega": 0.0725, "theta": -0.005, "rho": 0.0388, "theo": 0.9224, "change": -0.25, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T12:10:08", "percent_change": -19.2308, "prev_day_close": 1.30000001192093}, {"option": "BEP270521P00035000", "bid": 3.9, "bid_size": 104.0, "ask": 7.3, "ask_size": 58.0, "iv": 0.2649, "open_interest": 1.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0607, "vega": 0.064, "theta": -0.0044, "rho": -0.089, "theo": 5.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-10-19T15:57:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BEP270521C00040000", "bid": 0.25, "bid_size": 13.0, "ask": 0.65, "ask_size": 295.0, "iv": 0.3185, "open_interest": 41.0, "volume": 2.0, "delta": 0.128, "gamma": 0.0328, "vega": 0.0453, "theta": -0.0034, "rho": 0.0178, "theo": 0.3627, "change": -0.185, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T11:37:02", "percent_change": -38.9474, "prev_day_close": 0.475000008940697}, {"option": "BEP270521P00040000", "bid": 8.3, "bid_size": 91.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0324, "vega": 0.0241, "theta": -0.0014, "rho": -0.0533, "theo": 10.2383, "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": 9.19999980926514}], "symbol": "BEP", "security_type": "stock", "exchange_id": 3, "current_price": 30.08, "price_change": -1.11, "price_change_percent": -3.5588, "bid": 29.8, "ask": 30.09, "bid_size": 100, "ask_size": 400, "open": 31.27, "high": 31.065, "low": 29.9, "close": 30.08, "prev_day_close": 31.19, "volume": 1101598, "iv30": 28.675, "iv30_change": -0.629, "iv30_change_percent": -2.1465, "seqno": 21108441786, "last_trade_time": "2026-11-10T15:59:55", "tick": "up"}, "symbol": "BEP"}