{"timestamp": "2026-11-10 00:26:26", "data": {"options": [{"option": "BEX261120C00001000", "bid": 13.7, "bid_size": 91.0, "ask": 14.6, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0102, "rho": 0.0001, "theo": 14.2223, "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": 11.5499997138977}, {"option": "BEX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 7.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0094, "rho": 0.0, "theo": 0.0358, "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": "BEX261120C00002000", "bid": 12.7, "bid_size": 92.0, "ask": 13.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0119, "rho": 0.0002, "theo": 13.2259, "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": "BEX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 440.0, "iv": 7.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0111, "rho": 0.0, "theo": 0.0418, "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": "BEX261120C00003000", "bid": 11.7, "bid_size": 97.0, "ask": 12.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0131, "rho": 0.0003, "theo": 12.2301, "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": 9.5}, {"option": "BEX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 421.0, "iv": 6.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0019, "vega": 0.0006, "theta": -0.0125, "rho": -0.0001, "theo": 0.0478, "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": "BEX261120C00004000", "bid": 10.7, "bid_size": 101.0, "ask": 11.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0149, "rho": 0.0004, "theo": 11.2369, "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": 8.5499997138977}, {"option": "BEX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 430.0, "iv": 5.0293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.003, "vega": 0.0008, "theta": -0.0143, "rho": -0.0001, "theo": 0.0567, "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": 0.174999997019768}, {"option": "BEX261120C00005000", "bid": 9.7, "bid_size": 102.0, "ask": 10.6, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.005, "vega": 0.001, "theta": -0.0176, "rho": 0.0006, "theo": 10.2482, "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": 7.5}, {"option": "BEX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1021.0, "iv": 4.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0169, "rho": -0.0001, "theo": 0.0707, "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": 0.0750000029802322}, {"option": "BEX261120C00006000", "bid": 8.7, "bid_size": 102.0, "ask": 9.6, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0074, "vega": 0.0014, "theta": -0.0213, "rho": 0.0009, "theo": 9.2672, "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": 6.59999990463257}, {"option": "BEX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1094.0, "iv": 3.3401, "open_interest": 3.0, "volume": 1.0, "delta": -0.0246, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0205, "rho": -0.0002, "theo": 0.0925, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:22:09", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "BEX261120C00007000", "bid": 7.6, "bid_size": 98.0, "ask": 8.6, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0109, "vega": 0.0019, "theta": -0.0262, "rho": 0.0011, "theo": 8.2977, "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": "BEX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1006.0, "iv": 3.0663, "open_interest": 9.0, "volume": 8.0, "delta": -0.0355, "gamma": 0.0104, "vega": 0.002, "theta": -0.0255, "rho": -0.0002, "theo": 0.1262, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:34:06", "percent_change": -63.6364, "prev_day_close": 0.275000000372529}, {"option": "BEX261120C00008000", "bid": 6.8, "bid_size": 100.0, "ask": 7.7, "ask_size": 99.0, "iv": 2.1586, "open_interest": 0.0, "volume": 2.0, "delta": 0.9487, "gamma": 0.0159, "vega": 0.0027, "theta": -0.0328, "rho": 0.0014, "theo": 7.3462, "change": 3.2, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:55:49", "percent_change": 65.3061, "prev_day_close": 4.89999985694885}, {"option": "BEX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 904.0, "iv": 2.5126, "open_interest": 25.0, "volume": 3.0, "delta": -0.0517, "gamma": 0.0152, "vega": 0.0028, "theta": -0.0322, "rho": -0.0003, "theo": 0.1782, "change": -0.4, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:33:39", "percent_change": -72.7273, "prev_day_close": 0.550000011920929}, {"option": "BEX261120C00009000", "bid": 5.9, "bid_size": 102.0, "ask": 6.8, "ask_size": 108.0, "iv": 2.2238, "open_interest": 1.0, "volume": 2.0, "delta": 0.9248, "gamma": 0.0225, "vega": 0.0036, "theta": -0.0412, "rho": 0.0016, "theo": 6.4222, "change": 2.05, "open": 6.2, "high": 6.2, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T09:52:39", "percent_change": 50.0, "prev_day_close": 4.10000002384186}, {"option": "BEX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 965.0, "iv": 2.3505, "open_interest": 19.0, "volume": 10.0, "delta": -0.0751, "gamma": 0.0219, "vega": 0.0037, "theta": -0.0407, "rho": -0.0005, "theo": 0.2574, "change": -0.475, "open": 0.42, "high": 0.42, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:10:40", "percent_change": -65.5172, "prev_day_close": 0.724999979138374}, {"option": "BEX261120C00010000", "bid": 5.1, "bid_size": 475.0, "ask": 6.0, "ask_size": 515.0, "iv": 2.3281, "open_interest": 5.0, "volume": 10.0, "delta": 0.8914, "gamma": 0.0309, "vega": 0.0048, "theta": -0.0512, "rho": 0.0018, "theo": 5.5376, "change": 2.5, "open": 5.8, "high": 5.9, "low": 5.8, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:14:07", "percent_change": 73.5294, "prev_day_close": 3.39999997615814}, {"option": "BEX261120P00010000", "bid": 0.05, "bid_size": 1383.0, "ask": 0.5, "ask_size": 948.0, "iv": 2.0842, "open_interest": 95.0, "volume": 33.0, "delta": -0.1079, "gamma": 0.0303, "vega": 0.0049, "theta": -0.0508, "rho": -0.0007, "theo": 0.3759, "change": -0.675, "open": 0.6, "high": 0.6, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:15:15", "percent_change": -69.2308, "prev_day_close": 0.974999994039536}, {"option": "BEX261120C00011000", "bid": 4.1, "bid_size": 582.0, "ask": 5.2, "ask_size": 563.0, "iv": 2.104, "open_interest": 29.0, "volume": 6.0, "delta": 0.8472, "gamma": 0.0408, "vega": 0.0061, "theta": -0.0624, "rho": 0.002, "theo": 4.7067, "change": 2.025, "open": 4.4, "high": 4.9, "low": 4.4, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:31:16", "percent_change": 70.4348, "prev_day_close": 2.875}, {"option": "BEX261120P00011000", "bid": 0.25, "bid_size": 852.0, "ask": 0.7, "ask_size": 613.0, "iv": 2.0784, "open_interest": 16.0, "volume": 3.0, "delta": -0.1516, "gamma": 0.0402, "vega": 0.0062, "theta": -0.062, "rho": -0.001, "theo": 0.5475, "change": -0.725, "open": 1.05, "high": 1.05, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:47:38", "percent_change": -50.8772, "prev_day_close": 1.42500001192093}, {"option": "BEX261120C00012000", "bid": 3.5, "bid_size": 584.0, "ask": 4.3, "ask_size": 576.0, "iv": 2.0613, "open_interest": 66.0, "volume": 8.0, "delta": 0.7919, "gamma": 0.0511, "vega": 0.0075, "theta": -0.0736, "rho": 0.0021, "theo": 3.9433, "change": 1.865, "open": 3.97, "high": 4.4, "low": 3.97, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-09T15:12:46", "percent_change": 81.978, "prev_day_close": 2.27499997615814}, {"option": "BEX261120P00012000", "bid": 0.5, "bid_size": 838.0, "ask": 0.95, "ask_size": 550.0, "iv": 2.0375, "open_interest": 46.0, "volume": 16.0, "delta": -0.2063, "gamma": 0.0506, "vega": 0.0075, "theta": -0.0733, "rho": -0.0014, "theo": 0.7862, "change": -1.075, "open": 1.05, "high": 1.05, "low": 0.65, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:36:36", "percent_change": -58.9041, "prev_day_close": 1.82499998807907}, {"option": "BEX261120C00013000", "bid": 3.0, "bid_size": 616.0, "ask": 3.7, "ask_size": 550.0, "iv": 2.1662, "open_interest": 20.0, "volume": 5.0, "delta": 0.7269, "gamma": 0.0608, "vega": 0.0087, "theta": -0.0836, "rho": 0.0021, "theo": 3.259, "change": 1.4, "open": 3.0, "high": 3.65, "low": 3.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:46:38", "percent_change": 73.6842, "prev_day_close": 1.90000003576279}, {"option": "BEX261120P00013000", "bid": 0.8, "bid_size": 817.0, "ask": 1.55, "ask_size": 1062.0, "iv": 2.1436, "open_interest": 66.0, "volume": 4.0, "delta": -0.2709, "gamma": 0.0604, "vega": 0.0087, "theta": -0.0832, "rho": -0.0019, "theo": 1.1036, "change": -1.375, "open": 1.54, "high": 1.54, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:58:32", "percent_change": -56.701, "prev_day_close": 2.42500007152557}, {"option": "BEX261120C00014000", "bid": 2.3, "bid_size": 961.0, "ask": 3.1, "ask_size": 750.0, "iv": 2.0613, "open_interest": 1382.0, "volume": 426.0, "delta": 0.655, "gamma": 0.0687, "vega": 0.0097, "theta": -0.0912, "rho": 0.002, "theo": 2.6605, "change": 1.625, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:10:27", "percent_change": 118.182, "prev_day_close": 1.375}, {"option": "BEX261120P00014000", "bid": 1.2, "bid_size": 994.0, "ask": 1.75, "ask_size": 762.0, "iv": 1.9881, "open_interest": 285.0, "volume": 38.0, "delta": -0.3423, "gamma": 0.0682, "vega": 0.0097, "theta": -0.0907, "rho": -0.0024, "theo": 1.5064, "change": -1.635, "open": 2.0, "high": 2.0, "low": 1.39, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:21:39", "percent_change": -53.1707, "prev_day_close": 3.07499992847443}, {"option": "BEX261120C00015000", "bid": 1.9, "bid_size": 814.0, "ask": 2.55, "ask_size": 828.0, "iv": 2.065, "open_interest": 166.0, "volume": 48.0, "delta": 0.5798, "gamma": 0.074, "vega": 0.0103, "theta": -0.0955, "rho": 0.0019, "theo": 2.1491, "change": 1.125, "open": 2.0, "high": 2.68, "low": 2.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:33:24", "percent_change": 95.7447, "prev_day_close": 1.17500001192093}, {"option": "BEX261120P00015000", "bid": 1.7, "bid_size": 910.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.898, "open_interest": 376.0, "volume": 44.0, "delta": -0.4169, "gamma": 0.0735, "vega": 0.0103, "theta": -0.0949, "rho": -0.003, "theo": 1.9957, "change": -1.9, "open": 2.5, "high": 2.5, "low": 1.75, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:20:31", "percent_change": -51.3514, "prev_day_close": 3.70000004768372}, {"option": "BEX261120C00016000", "bid": 1.4, "bid_size": 999.0, "ask": 2.05, "ask_size": 800.0, "iv": 1.9747, "open_interest": 296.0, "volume": 196.0, "delta": 0.5051, "gamma": 0.0762, "vega": 0.0105, "theta": -0.0964, "rho": 0.0017, "theo": 1.7208, "change": 1.0, "open": 1.3, "high": 2.15, "low": 1.3, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:48:27", "percent_change": 117.647, "prev_day_close": 0.849999994039536}, {"option": "BEX261120P00016000", "bid": 2.2, "bid_size": 782.0, "ask": 2.7, "ask_size": 411.0, "iv": 1.8583, "open_interest": 315.0, "volume": 4.0, "delta": -0.4912, "gamma": 0.0758, "vega": 0.0105, "theta": -0.0957, "rho": -0.0036, "theo": 2.5678, "change": -2.12, "open": 3.11, "high": 3.11, "low": 2.3, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T15:30:27", "percent_change": -46.5934, "prev_day_close": 4.55000019073486}, {"option": "BEX261120C00017000", "bid": 1.1, "bid_size": 7.0, "ask": 1.65, "ask_size": 769.0, "iv": 2.0115, "open_interest": 499.0, "volume": 77.0, "delta": 0.4339, "gamma": 0.0757, "vega": 0.0104, "theta": -0.0941, "rho": 0.0015, "theo": 1.3684, "change": 0.7, "open": 1.0, "high": 1.8, "low": 1.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:24:28", "percent_change": 93.3333, "prev_day_close": 0.75}, {"option": "BEX261120P00017000", "bid": 2.9, "bid_size": 685.0, "ask": 3.6, "ask_size": 666.0, "iv": 1.9905, "open_interest": 277.0, "volume": 39.0, "delta": -0.5621, "gamma": 0.0753, "vega": 0.0103, "theta": -0.0934, "rho": -0.0042, "theo": 3.2153, "change": -2.05, "open": 4.4, "high": 4.4, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:42:10", "percent_change": -39.0476, "prev_day_close": 5.25}, {"option": "BEX261120C00018000", "bid": 1.0, "bid_size": 1.0, "ask": 1.45, "ask_size": 1072.0, "iv": 2.0906, "open_interest": 266.0, "volume": 38.0, "delta": 0.3682, "gamma": 0.0728, "vega": 0.0099, "theta": -0.0894, "rho": 0.0014, "theo": 1.0823, "change": 0.475, "open": 0.9, "high": 1.39, "low": 0.9, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:01:01", "percent_change": 90.4762, "prev_day_close": 0.524999991059303}, {"option": "BEX261120P00018000", "bid": 3.6, "bid_size": 700.0, "ask": 4.5, "ask_size": 806.0, "iv": 2.0696, "open_interest": 1232.0, "volume": 60.0, "delta": -0.6274, "gamma": 0.0724, "vega": 0.0099, "theta": -0.0886, "rho": -0.0048, "theo": 3.9288, "change": -2.2, "open": 4.7, "high": 4.7, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:57:01", "percent_change": -36.0656, "prev_day_close": 6.10000014305115}, {"option": "BEX261120C00019000", "bid": 0.6, "bid_size": 903.0, "ask": 1.2, "ask_size": 936.0, "iv": 1.9933, "open_interest": 122.0, "volume": 40.0, "delta": 0.3094, "gamma": 0.0682, "vega": 0.0093, "theta": -0.0828, "rho": 0.0012, "theo": 0.8527, "change": 0.425, "open": 0.8, "high": 1.15, "low": 0.8, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:35:35", "percent_change": 100.0, "prev_day_close": 0.424999997019768}, {"option": "BEX261120P00019000", "bid": 4.3, "bid_size": 688.0, "ask": 5.3, "ask_size": 692.0, "iv": 2.0512, "open_interest": 114.0, "volume": 2.0, "delta": -0.686, "gamma": 0.0679, "vega": 0.0092, "theta": -0.082, "rho": -0.0054, "theo": 4.6984, "change": -2.41, "open": 4.5, "high": 4.64, "low": 4.5, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T15:43:45", "percent_change": -34.1844, "prev_day_close": 7.04999995231628}, {"option": "BEX261120C00020000", "bid": 0.45, "bid_size": 955.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.8561, "open_interest": 261.0, "volume": 90.0, "delta": 0.2578, "gamma": 0.0626, "vega": 0.0085, "theta": -0.0752, "rho": 0.001, "theo": 0.6698, "change": 0.35, "open": 0.4, "high": 0.92, "low": 0.4, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:13:45", "percent_change": 100.0, "prev_day_close": 0.350000008940697}, {"option": "BEX261120P00020000", "bid": 5.1, "bid_size": 602.0, "ask": 6.0, "ask_size": 411.0, "iv": 1.9811, "open_interest": 622.0, "volume": 204.0, "delta": -0.7373, "gamma": 0.0623, "vega": 0.0085, "theta": -0.0744, "rho": -0.006, "theo": 5.5147, "change": -2.25, "open": 5.0, "high": 5.7, "low": 5.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:44:47", "percent_change": -28.3019, "prev_day_close": 7.95000004768372}, {"option": "BEX261120C00021000", "bid": 0.4, "bid_size": 1.0, "ask": 0.6, "ask_size": 35.0, "iv": 1.9053, "open_interest": 131.0, "volume": 66.0, "delta": 0.2134, "gamma": 0.0564, "vega": 0.0076, "theta": -0.0672, "rho": 0.0008, "theo": 0.5252, "change": 0.23, "open": 0.5, "high": 0.75, "low": 0.45, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:40:34", "percent_change": 76.6667, "prev_day_close": 0.300000004470348}, {"option": "BEX261120P00021000", "bid": 6.0, "bid_size": 561.0, "ask": 7.0, "ask_size": 154.0, "iv": 2.1048, "open_interest": 61.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0562, "vega": 0.0076, "theta": -0.0663, "rho": -0.0065, "theo": 6.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-11-06T14:37:11", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BEX261120C00022000", "bid": 0.15, "bid_size": 1176.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.8055, "open_interest": 154.0, "volume": 67.0, "delta": 0.1757, "gamma": 0.0501, "vega": 0.0068, "theta": -0.0592, "rho": 0.0007, "theo": 0.4113, "change": 0.2, "open": 0.3, "high": 0.57, "low": 0.3, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:38:11", "percent_change": 66.6667, "prev_day_close": 0.300000000745058}, {"option": "BEX261120P00022000", "bid": 6.9, "bid_size": 608.0, "ask": 7.8, "ask_size": 258.0, "iv": 2.0759, "open_interest": 213.0, "volume": 1.0, "delta": -0.8191, "gamma": 0.0499, "vega": 0.0068, "theta": -0.0582, "rho": -0.007, "theo": 7.2539, "change": -3.0, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:51:13", "percent_change": -30.6122, "prev_day_close": 9.7999997138977}, {"option": "BEX261120C00023000", "bid": 0.15, "bid_size": 1135.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.8583, "open_interest": 211.0, "volume": 103.0, "delta": 0.144, "gamma": 0.0439, "vega": 0.006, "theta": -0.0515, "rho": 0.0006, "theo": 0.3219, "change": 0.115, "open": 0.3, "high": 0.41, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:50:48", "percent_change": 65.7143, "prev_day_close": 0.175000006332994}, {"option": "BEX261120P00023000", "bid": 7.8, "bid_size": 576.0, "ask": 8.8, "ask_size": 290.0, "iv": 2.1547, "open_interest": 203.0, "volume": 4.0, "delta": -0.8506, "gamma": 0.0437, "vega": 0.0059, "theta": -0.0504, "rho": -0.0075, "theo": 8.1633, "change": -2.71, "open": 7.7, "high": 7.99, "low": 7.7, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-11-09T15:26:38", "percent_change": -25.3271, "prev_day_close": 10.6999998092651}, {"option": "BEX261120C00024000", "bid": 0.05, "bid_size": 1281.0, "ask": 0.4, "ask_size": 1041.0, "iv": 1.8882, "open_interest": 212.0, "volume": 7.0, "delta": 0.1177, "gamma": 0.0381, "vega": 0.0052, "theta": -0.0444, "rho": 0.0005, "theo": 0.2521, "change": 0.225, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:13:58", "percent_change": 180.0, "prev_day_close": 0.125}, {"option": "BEX261120P00024000", "bid": 8.7, "bid_size": 585.0, "ask": 9.7, "ask_size": 268.0, "iv": 2.1358, "open_interest": 176.0, "volume": 13.0, "delta": -0.8768, "gamma": 0.038, "vega": 0.0052, "theta": -0.0432, "rho": -0.008, "theo": 9.092, "change": -2.2, "open": 10.25, "high": 10.25, "low": 8.58, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:50:54", "percent_change": -18.9655, "prev_day_close": 11.5999999046326}, {"option": "BEX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7.0, "iv": 1.8302, "open_interest": 325.0, "volume": 31.0, "delta": 0.0959, "gamma": 0.0328, "vega": 0.0044, "theta": -0.038, "rho": 0.0004, "theo": 0.1974, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:14:15", "percent_change": -2.48353e-07, "prev_day_close": 0.150000000372529}, {"option": "BEX261120P00025000", "bid": 9.6, "bid_size": 637.0, "ask": 10.5, "ask_size": 238.0, "iv": 1.9761, "open_interest": 295.0, "volume": 14.0, "delta": -0.8985, "gamma": 0.0327, "vega": 0.0044, "theta": -0.0367, "rho": -0.0084, "theo": 10.0359, "change": -2.79, "open": 9.74, "high": 9.86, "low": 9.71, "tick": "no_change", "last_trade_price": 9.86, "last_trade_time": "2026-11-09T15:37:34", "percent_change": -22.0553, "prev_day_close": 12.6500000953674}, {"option": "BEX261120C00026000", "bid": 0.05, "bid_size": 1086.0, "ask": 0.45, "ask_size": 1145.0, "iv": 2.1684, "open_interest": 362.0, "volume": 1.0, "delta": 0.078, "gamma": 0.0281, "vega": 0.0038, "theta": -0.0322, "rho": 0.0003, "theo": 0.1547, "change": 0.105, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:19:59", "percent_change": 60.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00026000", "bid": 10.6, "bid_size": 634.0, "ask": 11.5, "ask_size": 247.0, "iv": 2.0889, "open_interest": 234.0, "volume": 45.0, "delta": -0.9164, "gamma": 0.028, "vega": 0.0038, "theta": -0.0309, "rho": -0.0088, "theo": 10.9918, "change": -2.85, "open": 11.2, "high": 11.2, "low": 10.5, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T12:39:08", "percent_change": -21.1111, "prev_day_close": 13.5}, {"option": "BEX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1218.0, "iv": 2.3754, "open_interest": 308.0, "volume": 17.0, "delta": 0.0634, "gamma": 0.0239, "vega": 0.0032, "theta": -0.0272, "rho": 0.0003, "theo": 0.1214, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:14:07", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "BEX261120P00027000", "bid": 11.4, "bid_size": 654.0, "ask": 12.6, "ask_size": 197.0, "iv": 2.0735, "open_interest": 154.0, "volume": 22.0, "delta": -0.9309, "gamma": 0.0238, "vega": 0.0032, "theta": -0.0258, "rho": -0.0092, "theo": 11.9569, "change": -3.03, "open": 12.45, "high": 12.45, "low": 11.52, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-11-09T11:43:29", "percent_change": -20.8247, "prev_day_close": 14.5500001907349}, {"option": "BEX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 983.0, "iv": 2.1287, "open_interest": 138.0, "volume": 5.0, "delta": 0.0515, "gamma": 0.0202, "vega": 0.0028, "theta": -0.0229, "rho": 0.0002, "theo": 0.0953, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:34:03", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "BEX261120P00028000", "bid": 12.4, "bid_size": 659.0, "ask": 13.4, "ask_size": 204.0, "iv": 1.834, "open_interest": 383.0, "volume": 3.0, "delta": -0.9428, "gamma": 0.0202, "vega": 0.0028, "theta": -0.0213, "rho": -0.0096, "theo": 12.9294, "change": -3.0, "open": 12.94, "high": 12.94, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T10:56:16", "percent_change": -19.2926, "prev_day_close": 15.5500001907349}, {"option": "BEX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1035.0, "iv": 2.0567, "open_interest": 110.0, "volume": 10.0, "delta": 0.0418, "gamma": 0.0171, "vega": 0.0023, "theta": -0.0192, "rho": 0.0002, "theo": 0.075, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:52:47", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "BEX261120P00029000", "bid": 13.4, "bid_size": 138.0, "ask": 14.4, "ask_size": 37.0, "iv": 1.9235, "open_interest": 61.0, "volume": 15.0, "delta": -0.9525, "gamma": 0.017, "vega": 0.0023, "theta": -0.0175, "rho": -0.01, "theo": 13.9075, "change": -2.9, "open": 15.15, "high": 15.15, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T10:43:15", "percent_change": -17.5758, "prev_day_close": 16.5}, {"option": "BEX261120C00030000", "bid": 0.05, "bid_size": 8.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.1387, "open_interest": 730.0, "volume": 36.0, "delta": 0.0339, "gamma": 0.0144, "vega": 0.002, "theta": -0.016, "rho": 0.0001, "theo": 0.0591, "change": 0.06, "open": 0.3, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:51:58", "percent_change": 120.0, "prev_day_close": 0.0500000007450581}, {"option": "BEX261120P00030000", "bid": 14.2, "bid_size": 717.0, "ask": 15.4, "ask_size": 165.0, "iv": 0.0, "open_interest": 691.0, "volume": 62.0, "delta": -0.9604, "gamma": 0.0144, "vega": 0.002, "theta": -0.0143, "rho": -0.0103, "theo": 14.8901, "change": -2.9, "open": 16.52, "high": 16.52, "low": 14.6, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-09T14:37:50", "percent_change": -16.4773, "prev_day_close": 17.6000003814697}, {"option": "BEX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1075.0, "iv": 2.3866, "open_interest": 101.0, "volume": 9.0, "delta": 0.0275, "gamma": 0.0121, "vega": 0.0016, "theta": -0.0133, "rho": 0.0001, "theo": 0.0466, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:36:46", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "BEX261120P00031000", "bid": 15.3, "bid_size": 110.0, "ask": 16.5, "ask_size": 29.0, "iv": 2.0925, "open_interest": 48.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.012, "vega": 0.0016, "theta": -0.0115, "rho": -0.0106, "theo": 15.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.92, "last_trade_time": "2026-11-05T15:37:43", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BEX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1060.0, "iv": 2.5391, "open_interest": 130.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0101, "vega": 0.0014, "theta": -0.0111, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:33:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261120P00032000", "bid": 16.1, "bid_size": 155.0, "ask": 17.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 91.0, "volume": 2.0, "delta": -0.972, "gamma": 0.0101, "vega": 0.0014, "theta": -0.0091, "rho": -0.011, "theo": 16.8647, "change": -3.07, "open": 16.33, "high": 16.33, "low": 16.33, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-11-09T10:59:00", "percent_change": -15.8247, "prev_day_close": 19.3999996185303}, {"option": "BEX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1080.0, "iv": 2.616, "open_interest": 214.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0092, "rho": 0.0001, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:56:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00033000", "bid": 17.0, "bid_size": 114.0, "ask": 18.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 78.0, "volume": 20.0, "delta": -0.9762, "gamma": 0.0085, "vega": 0.0012, "theta": -0.0072, "rho": -0.0112, "theo": 17.8555, "change": -2.9, "open": 17.8, "high": 17.8, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T12:41:19", "percent_change": -14.2157, "prev_day_close": 20.3999996185303}, {"option": "BEX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1051.0, "iv": 2.7603, "open_interest": 230.0, "volume": 1.0, "delta": 0.0147, "gamma": 0.007, "vega": 0.001, "theta": -0.0076, "rho": 0.0001, "theo": 0.0231, "change": -0.16, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:11:38", "percent_change": -80.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261120P00034000", "bid": 18.1, "bid_size": 148.0, "ask": 19.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0071, "vega": 0.001, "theta": -0.0055, "rho": -0.0116, "theo": 18.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T12:59:49", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "BEX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1030.0, "iv": 2.3895, "open_interest": 154.0, "volume": 6.0, "delta": 0.012, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0063, "rho": 0.0, "theo": 0.0184, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:49:08", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BEX261120P00035000", "bid": 19.1, "bid_size": 634.0, "ask": 20.5, "ask_size": 186.0, "iv": 0.0, "open_interest": 133.0, "volume": 44.0, "delta": -0.9824, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0041, "rho": -0.0118, "theo": 19.8417, "change": -3.0, "open": 20.29, "high": 20.29, "low": 19.43, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T15:23:45", "percent_change": -13.3333, "prev_day_close": 22.5}, {"option": "BEX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1049.0, "iv": 2.4524, "open_interest": 100.0, "volume": 12.0, "delta": 0.0097, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0052, "rho": 0.0, "theo": 0.0146, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:36", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "BEX261120P00036000", "bid": 20.0, "bid_size": 112.0, "ask": 21.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.005, "vega": 0.0007, "theta": -0.0029, "rho": -0.0121, "theo": 20.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-11-06T12:07:10", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BEX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1043.0, "iv": 2.8959, "open_interest": 46.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:07:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BEX261120P00037000", "bid": 21.0, "bid_size": 106.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0042, "vega": 0.0006, "theta": -0.0019, "rho": -0.0122, "theo": 21.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-27T09:33:12", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BEX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1027.0, "iv": 2.572, "open_interest": 1329.0, "volume": 22.0, "delta": 0.0065, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0036, "rho": 0.0, "theo": 0.0093, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:37", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00038000", "bid": 21.9, "bid_size": 106.0, "ask": 23.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0035, "vega": 0.0005, "theta": -0.001, "rho": -0.0125, "theo": 22.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.08, "last_trade_time": "2026-11-06T10:49:48", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "BEX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1043.0, "iv": 3.0218, "open_interest": 15.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:05:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00039000", "bid": 22.9, "bid_size": 106.0, "ask": 24.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.003, "vega": 0.0004, "theta": -0.0003, "rho": -0.0126, "theo": 23.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T09:57:30", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "BEX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1121.0, "iv": 2.9991, "open_interest": 192.0, "volume": 6.0, "delta": 0.0043, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.006, "change": 0.095, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:19:12", "percent_change": 380.0, "prev_day_close": 0.025000000372529}, {"option": "BEX261120P00040000", "bid": 23.8, "bid_size": 114.0, "ask": 25.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0025, "vega": 0.0003, "theta": 0.0, "rho": -0.0128, "theo": 24.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.89, "last_trade_time": "2026-10-16T13:59:26", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "BEX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1061.0, "iv": 3.1398, "open_interest": 62.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.002, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:51:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00041000", "bid": 24.9, "bid_size": 108.0, "ask": 26.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0021, "vega": 0.0003, "theta": 0.0, "rho": -0.0129, "theo": 25.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T10:21:23", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "BEX261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 501.0, "iv": 3.0187, "open_interest": 111.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:40:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BEX261120P00042000", "bid": 25.8, "bid_size": 98.0, "ask": 27.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": -0.0129, "theo": 26.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-10-15T10:03:33", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "BEX261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.461, "open_interest": 38.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T09:37:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00043000", "bid": 26.9, "bid_size": 106.0, "ask": 28.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": -0.0132, "theo": 27.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-10-16T12:37:06", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "BEX261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 550.0, "iv": 3.304, "open_interest": 487.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:45:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BEX261120P00044000", "bid": 27.8, "bid_size": 108.0, "ask": 29.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": -0.013, "theo": 28.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-16T11:28:13", "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "BEX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1078.0, "iv": 3.3557, "open_interest": 122.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T12:53:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BEX261120P00045000", "bid": 28.7, "bid_size": 110.0, "ask": 30.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0131, "theo": 29.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-08T11:35:36", "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "BEX261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 461.0, "iv": 3.406, "open_interest": 41.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:35:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00046000", "bid": 29.7, "bid_size": 109.0, "ask": 31.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0011, "vega": 0.0001, "theta": 0.0, "rho": -0.0132, "theo": 30.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-10-14T15:18:48", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "BEX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 502.0, "iv": 3.455, "open_interest": 4.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:55:16", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00047000", "bid": 30.8, "bid_size": 109.0, "ask": 32.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.994, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0128, "theo": 31.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.68, "last_trade_time": "2026-10-16T11:23:43", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "BEX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 446.0, "iv": 3.5027, "open_interest": 22.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T12:49:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00048000", "bid": 31.7, "bid_size": 94.0, "ask": 33.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": -0.0129, "theo": 32.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-11-04T12:56:38", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "BEX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 3.5493, "open_interest": 8.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-14T09:31:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00049000", "bid": 32.7, "bid_size": 109.0, "ask": 34.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": -0.0129, "theo": 33.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-14T15:19:24", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "BEX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 448.0, "iv": 3.5947, "open_interest": 26.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:56:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00050000", "bid": 33.6, "bid_size": 109.0, "ask": 35.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0122, "theo": 34.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.27, "last_trade_time": "2026-10-16T13:27:52", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "BEX261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 507.0, "iv": 3.6391, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-09T15:48:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00051000", "bid": 34.7, "bid_size": 97.0, "ask": 36.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0123, "theo": 35.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "BEX261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 3.6824, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-06T09:30:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00052000", "bid": 35.7, "bid_size": 94.0, "ask": 37.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0123, "theo": 36.8012, "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": 39.3000011444092}, {"option": "BEX261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 503.0, "iv": 3.7247, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-14T13:19:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00053000", "bid": 36.7, "bid_size": 95.0, "ask": 38.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0114, "theo": 37.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "BEX261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 3.766, "open_interest": 7.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T15:13:05", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00054000", "bid": 37.7, "bid_size": 94.0, "ask": 39.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0113, "theo": 38.799, "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": 41.25}, {"option": "BEX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 3.8065, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T11:02:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00055000", "bid": 38.7, "bid_size": 95.0, "ask": 40.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0114, "theo": 39.798, "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": 42.25}, {"option": "BEX261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 3.846, "open_interest": 8.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-06T12:40:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00056000", "bid": 39.7, "bid_size": 97.0, "ask": 41.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0103, "theo": 40.797, "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": 43.3000011444092}, {"option": "BEX261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 503.0, "iv": 3.8848, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-06T13:59:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00057000", "bid": 40.7, "bid_size": 97.0, "ask": 42.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0097, "theo": 41.7961, "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": 44.25}, {"option": "BEX261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 445.0, "iv": 3.9227, "open_interest": 15.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-12T12:12:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00058000", "bid": 41.7, "bid_size": 94.0, "ask": 43.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0099, "theo": 42.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "BEX261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 3.9599, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-10-08T13:12:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX261120P00059000", "bid": 42.7, "bid_size": 97.0, "ask": 44.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0094, "theo": 43.7946, "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": 46.25}, {"option": "BEX261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 459.0, "iv": 3.9006, "open_interest": 69.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:07:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BEX261120P00060000", "bid": 43.7, "bid_size": 94.0, "ask": 45.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0079, "theo": 44.7938, "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": 47.3000011444092}, {"option": "BEX261218C00001000", "bid": 13.5, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.0007, "theta": -0.0071, "rho": 0.0004, "theo": 14.2232, "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": 11.5}, {"option": "BEX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 82.0, "iv": 5.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0059, "rho": -0.0002, "theo": 0.101, "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": "BEX261218C00002000", "bid": 12.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0089, "rho": 0.0008, "theo": 13.2543, "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": 10.5}, {"option": "BEX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 256.0, "iv": 4.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0081, "rho": -0.0004, "theo": 0.1424, "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": "BEX261218C00003000", "bid": 11.5, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0035, "vega": 0.0021, "theta": -0.0106, "rho": 0.0014, "theo": 12.2894, "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": 9.5499997138977}, {"option": "BEX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 258.0, "iv": 3.3348, "open_interest": 26.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.003, "vega": 0.0024, "theta": -0.0101, "rho": -0.0005, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:32:30", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218C00004000", "bid": 10.7, "bid_size": 20.0, "ask": 11.7, "ask_size": 20.0, "iv": 2.2284, "open_interest": 20.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0053, "vega": 0.003, "theta": -0.0125, "rho": 0.002, "theo": 11.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-07-31T09:47:32", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "BEX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 806.0, "iv": 2.9063, "open_interest": 20.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0047, "vega": 0.0033, "theta": -0.0121, "rho": -0.0008, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:02:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEX261218C00005000", "bid": 9.7, "bid_size": 86.0, "ask": 10.9, "ask_size": 87.0, "iv": 2.3106, "open_interest": 25.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0075, "vega": 0.0041, "theta": -0.0147, "rho": 0.0026, "theo": 10.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-08-12T10:17:22", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BEX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 724.0, "iv": 2.3161, "open_interest": 17.0, "volume": 1.0, "delta": -0.0414, "gamma": 0.0069, "vega": 0.0044, "theta": -0.0144, "rho": -0.001, "theo": 0.3053, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:30:30", "percent_change": -38.4615, "prev_day_close": 0.324999988079071}, {"option": "BEX261218C00006000", "bid": 8.7, "bid_size": 75.0, "ask": 9.9, "ask_size": 75.0, "iv": 1.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0104, "vega": 0.0054, "theta": -0.0173, "rho": 0.0032, "theo": 9.4838, "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": 6.84999990463257}, {"option": "BEX261218P00006000", "bid": 0.05, "bid_size": 751.0, "ask": 0.35, "ask_size": 667.0, "iv": 1.9677, "open_interest": 266.0, "volume": 1.0, "delta": -0.0567, "gamma": 0.0097, "vega": 0.0056, "theta": -0.017, "rho": -0.0014, "theo": 0.3957, "change": -0.2, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:28:32", "percent_change": -36.3636, "prev_day_close": 0.550000011920929}, {"option": "BEX261218C00007000", "bid": 8.0, "bid_size": 77.0, "ask": 9.0, "ask_size": 75.0, "iv": 2.0471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0138, "vega": 0.0069, "theta": -0.0202, "rho": 0.0039, "theo": 8.5993, "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": 6.15000009536743}, {"option": "BEX261218P00007000", "bid": 0.25, "bid_size": 760.0, "ask": 0.75, "ask_size": 780.0, "iv": 2.176, "open_interest": 164.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.013, "vega": 0.0071, "theta": -0.0199, "rho": -0.0018, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T12:22:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BEX261218C00008000", "bid": 7.1, "bid_size": 80.0, "ask": 8.3, "ask_size": 80.0, "iv": 2.0089, "open_interest": 1.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0177, "vega": 0.0086, "theta": -0.0234, "rho": 0.0044, "theo": 7.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:50:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BEX261218P00008000", "bid": 0.25, "bid_size": 869.0, "ask": 0.85, "ask_size": 745.0, "iv": 1.9266, "open_interest": 105.0, "volume": 1.0, "delta": -0.1003, "gamma": 0.017, "vega": 0.0087, "theta": -0.0231, "rho": -0.0024, "theo": 0.6726, "change": -0.375, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:33:08", "percent_change": -36.5854, "prev_day_close": 1.02499997615814}, {"option": "BEX261218C00009000", "bid": 6.3, "bid_size": 400.0, "ask": 7.5, "ask_size": 391.0, "iv": 1.9231, "open_interest": 2.0, "volume": 1.0, "delta": 0.8654, "gamma": 0.0221, "vega": 0.0103, "theta": -0.0267, "rho": 0.005, "theo": 6.9527, "change": 2.55, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T12:29:46", "percent_change": 53.125, "prev_day_close": 4.79999995231628}, {"option": "BEX261218P00009000", "bid": 0.55, "bid_size": 744.0, "ask": 1.05, "ask_size": 619.0, "iv": 1.9019, "open_interest": 26.0, "volume": 2.0, "delta": -0.1296, "gamma": 0.0214, "vega": 0.0104, "theta": -0.0264, "rho": -0.0031, "theo": 0.8753, "change": -0.55, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:44:55", "percent_change": -40.7407, "prev_day_close": 1.35000002384186}, {"option": "BEX261218C00010000", "bid": 5.6, "bid_size": 494.0, "ask": 6.8, "ask_size": 520.0, "iv": 1.8955, "open_interest": 47.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0267, "vega": 0.0121, "theta": -0.0301, "rho": 0.0053, "theo": 6.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T14:01:28", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BEX261218P00010000", "bid": 0.7, "bid_size": 859.0, "ask": 1.3, "ask_size": 558.0, "iv": 1.7928, "open_interest": 71.0, "volume": 45.0, "delta": -0.1637, "gamma": 0.026, "vega": 0.0122, "theta": -0.0298, "rho": -0.004, "theo": 1.1308, "change": -0.69, "open": 1.11, "high": 1.17, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:25:52", "percent_change": -40.5882, "prev_day_close": 1.70000004768372}, {"option": "BEX261218C00011000", "bid": 5.0, "bid_size": 493.0, "ask": 6.1, "ask_size": 475.0, "iv": 1.867, "open_interest": 30.0, "volume": 6.0, "delta": 0.791, "gamma": 0.0312, "vega": 0.0139, "theta": -0.0333, "rho": 0.0056, "theo": 5.5195, "change": 2.2, "open": 5.2, "high": 6.0, "low": 5.2, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T14:39:44", "percent_change": 61.1111, "prev_day_close": 3.60000002384186}, {"option": "BEX261218P00011000", "bid": 1.3, "bid_size": 1.0, "ask": 1.6, "ask_size": 451.0, "iv": 1.849, "open_interest": 99.0, "volume": 9.0, "delta": -0.2023, "gamma": 0.0305, "vega": 0.014, "theta": -0.033, "rho": -0.005, "theo": 1.4446, "change": -0.675, "open": 1.29, "high": 1.65, "low": 1.29, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:46:00", "percent_change": -29.0323, "prev_day_close": 2.32499992847443}, {"option": "BEX261218C00012000", "bid": 4.3, "bid_size": 472.0, "ask": 5.5, "ask_size": 488.0, "iv": 1.8069, "open_interest": 33.0, "volume": 9.0, "delta": 0.7483, "gamma": 0.0353, "vega": 0.0155, "theta": -0.0363, "rho": 0.0058, "theo": 4.8945, "change": 1.645, "open": 4.35, "high": 5.3, "low": 4.35, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T13:30:08", "percent_change": 50.229, "prev_day_close": 3.27499997615814}, {"option": "BEX261218P00012000", "bid": 1.45, "bid_size": 770.0, "ask": 2.1, "ask_size": 531.0, "iv": 1.7745, "open_interest": 55.0, "volume": 5.0, "delta": -0.2442, "gamma": 0.0347, "vega": 0.0155, "theta": -0.0359, "rho": -0.0061, "theo": 1.8198, "change": -1.095, "open": 2.0, "high": 2.0, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:28:55", "percent_change": -39.4595, "prev_day_close": 2.77499997615814}, {"option": "BEX261218C00013000", "bid": 3.9, "bid_size": 783.0, "ask": 4.8, "ask_size": 542.0, "iv": 1.7831, "open_interest": 60.0, "volume": 16.0, "delta": 0.7034, "gamma": 0.039, "vega": 0.0169, "theta": -0.0387, "rho": 0.0058, "theo": 4.3322, "change": 2.1, "open": 3.51, "high": 4.9, "low": 3.51, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 75.0, "prev_day_close": 2.79999995231628}, {"option": "BEX261218P00013000", "bid": 1.9, "bid_size": 814.0, "ask": 2.55, "ask_size": 600.0, "iv": 1.7536, "open_interest": 135.0, "volume": 2.0, "delta": -0.2885, "gamma": 0.0384, "vega": 0.0169, "theta": -0.0384, "rho": -0.0073, "theo": 2.2569, "change": -0.94, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:46:00", "percent_change": -28.0597, "prev_day_close": 3.35000002384186}, {"option": "BEX261218C00014000", "bid": 3.4, "bid_size": 795.0, "ask": 4.4, "ask_size": 633.0, "iv": 1.7886, "open_interest": 41.0, "volume": 4.0, "delta": 0.6576, "gamma": 0.0419, "vega": 0.018, "theta": -0.0407, "rho": 0.0057, "theo": 3.831, "change": 1.55, "open": 2.95, "high": 4.05, "low": 2.9, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T10:23:43", "percent_change": 62.0, "prev_day_close": 2.5}, {"option": "BEX261218P00014000", "bid": 2.5, "bid_size": 598.0, "ask": 3.1, "ask_size": 513.0, "iv": 1.7757, "open_interest": 25.0, "volume": 9.0, "delta": -0.3337, "gamma": 0.0414, "vega": 0.018, "theta": -0.0403, "rho": -0.0085, "theo": 2.754, "change": -1.3, "open": 3.5, "high": 3.5, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:32:49", "percent_change": -32.0988, "prev_day_close": 4.05000007152557}, {"option": "BEX261218C00015000", "bid": 2.95, "bid_size": 853.0, "ask": 3.8, "ask_size": 587.0, "iv": 1.7278, "open_interest": 64.0, "volume": 14.0, "delta": 0.6119, "gamma": 0.0441, "vega": 0.0188, "theta": -0.0421, "rho": 0.0056, "theo": 3.3867, "change": 1.325, "open": 2.7, "high": 3.9, "low": 2.7, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:46:34", "percent_change": 59.5506, "prev_day_close": 2.22499996423721}, {"option": "BEX261218P00015000", "bid": 2.9, "bid_size": 737.0, "ask": 3.5, "ask_size": 431.0, "iv": 1.6767, "open_interest": 456.0, "volume": 2.0, "delta": -0.3789, "gamma": 0.0436, "vega": 0.0188, "theta": -0.0417, "rho": -0.0098, "theo": 3.3077, "change": -1.38, "open": 3.5, "high": 3.5, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T10:19:56", "percent_change": -29.3617, "prev_day_close": 4.70000004768372}, {"option": "BEX261218C00016000", "bid": 2.6, "bid_size": 838.0, "ask": 3.1, "ask_size": 15.0, "iv": 1.6478, "open_interest": 308.0, "volume": 80.0, "delta": 0.5672, "gamma": 0.0455, "vega": 0.0193, "theta": -0.043, "rho": 0.0054, "theo": 2.9949, "change": 1.1, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:54:52", "percent_change": 57.8947, "prev_day_close": 1.90000003576279}, {"option": "BEX261218P00016000", "bid": 3.5, "bid_size": 660.0, "ask": 4.2, "ask_size": 469.0, "iv": 1.6898, "open_interest": 134.0, "volume": 15.0, "delta": -0.4232, "gamma": 0.0451, "vega": 0.0193, "theta": -0.0425, "rho": -0.0112, "theo": 3.9136, "change": -1.62, "open": 3.6, "high": 3.86, "low": 3.5, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T12:13:58", "percent_change": -29.7248, "prev_day_close": 5.45000004768372}, {"option": "BEX261218C00017000", "bid": 2.5, "bid_size": 562.0, "ask": 3.1, "ask_size": 691.0, "iv": 1.7915, "open_interest": 59.0, "volume": 14.0, "delta": 0.5242, "gamma": 0.0463, "vega": 0.0196, "theta": -0.0433, "rho": 0.0051, "theo": 2.6508, "change": 1.19, "open": 2.77, "high": 3.2, "low": 2.77, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T15:24:28", "percent_change": 74.375, "prev_day_close": 1.60000002384186}, {"option": "BEX261218P00017000", "bid": 4.1, "bid_size": 587.0, "ask": 5.0, "ask_size": 464.0, "iv": 1.7067, "open_interest": 42.0, "volume": 0.0, "delta": -0.4658, "gamma": 0.0459, "vega": 0.0195, "theta": -0.0428, "rho": -0.0124, "theo": 4.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T14:48:34", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BEX261218C00018000", "bid": 2.15, "bid_size": 651.0, "ask": 2.9, "ask_size": 807.0, "iv": 1.8002, "open_interest": 56.0, "volume": 1.0, "delta": 0.4833, "gamma": 0.0465, "vega": 0.0196, "theta": -0.0432, "rho": 0.0049, "theo": 2.3486, "change": 1.1, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:15:09", "percent_change": 68.75, "prev_day_close": 1.59999996423721}, {"option": "BEX261218P00018000", "bid": 4.7, "bid_size": 637.0, "ask": 5.7, "ask_size": 483.0, "iv": 1.6789, "open_interest": 141.0, "volume": 2.0, "delta": -0.5064, "gamma": 0.0461, "vega": 0.0196, "theta": -0.0426, "rho": -0.0137, "theo": 5.2613, "change": -1.95, "open": 5.44, "high": 5.44, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:04:53", "percent_change": -27.6596, "prev_day_close": 7.04999995231628}, {"option": "BEX261218C00019000", "bid": 1.8, "bid_size": 617.0, "ask": 2.6, "ask_size": 799.0, "iv": 1.767, "open_interest": 11.0, "volume": 1.0, "delta": 0.4449, "gamma": 0.0461, "vega": 0.0194, "theta": -0.0428, "rho": 0.0046, "theo": 2.084, "change": 0.875, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:54:46", "percent_change": 66.0377, "prev_day_close": 1.32499998807907}, {"option": "BEX261218P00019000", "bid": 5.5, "bid_size": 555.0, "ask": 6.3, "ask_size": 482.0, "iv": 1.6593, "open_interest": 48.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0459, "vega": 0.0194, "theta": -0.0421, "rho": -0.015, "theo": 5.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-06T10:20:17", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BEX261218C00020000", "bid": 1.6, "bid_size": 707.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.692, "open_interest": 193.0, "volume": 38.0, "delta": 0.409, "gamma": 0.0454, "vega": 0.0191, "theta": -0.042, "rho": 0.0044, "theo": 1.852, "change": 0.825, "open": 1.7, "high": 2.15, "low": 1.7, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:30:34", "percent_change": 76.7442, "prev_day_close": 1.07499998807907}, {"option": "BEX261218P00020000", "bid": 6.2, "bid_size": 624.0, "ask": 7.2, "ask_size": 563.0, "iv": 1.6759, "open_interest": 319.0, "volume": 203.0, "delta": -0.5803, "gamma": 0.0452, "vega": 0.0191, "theta": -0.0413, "rho": -0.0162, "theo": 6.7576, "change": -1.99, "open": 6.53, "high": 6.56, "low": 6.24, "tick": "no_change", "last_trade_price": 6.56, "last_trade_time": "2026-11-09T12:40:05", "percent_change": -23.2749, "prev_day_close": 8.5499997138977}, {"option": "BEX261218C00021000", "bid": 1.4, "bid_size": 620.0, "ask": 2.15, "ask_size": 786.0, "iv": 1.7734, "open_interest": 128.0, "volume": 0.0, "delta": 0.3757, "gamma": 0.0443, "vega": 0.0187, "theta": -0.041, "rho": 0.004, "theo": 1.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:51:15", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "BEX261218P00021000", "bid": 7.0, "bid_size": 584.0, "ask": 8.1, "ask_size": 524.0, "iv": 1.7058, "open_interest": 90.0, "volume": 3.0, "delta": -0.6134, "gamma": 0.0442, "vega": 0.0186, "theta": -0.0402, "rho": -0.0173, "theo": 7.5505, "change": -2.24, "open": 6.99, "high": 7.31, "low": 6.99, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-11-09T12:13:58", "percent_change": -23.4555, "prev_day_close": 9.55000019073486}, {"option": "BEX261218C00022000", "bid": 1.05, "bid_size": 188.0, "ask": 1.95, "ask_size": 684.0, "iv": 1.8187, "open_interest": 27.0, "volume": 9.0, "delta": 0.3449, "gamma": 0.043, "vega": 0.0181, "theta": -0.0398, "rho": 0.0038, "theo": 1.4701, "change": 0.8, "open": 1.3, "high": 1.6, "low": 1.25, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:16:56", "percent_change": 100.0, "prev_day_close": 0.799999982118606}, {"option": "BEX261218P00022000", "bid": 7.8, "bid_size": 596.0, "ask": 8.9, "ask_size": 544.0, "iv": 1.6968, "open_interest": 57.0, "volume": 2.0, "delta": -0.644, "gamma": 0.0429, "vega": 0.0181, "theta": -0.039, "rho": -0.0184, "theo": 8.3681, "change": -2.2, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T10:33:19", "percent_change": -21.1538, "prev_day_close": 10.3999996185303}, {"option": "BEX261218C00023000", "bid": 1.05, "bid_size": 577.0, "ask": 1.7, "ask_size": 683.0, "iv": 1.7433, "open_interest": 37.0, "volume": 21.0, "delta": 0.3167, "gamma": 0.0415, "vega": 0.0175, "theta": -0.0384, "rho": 0.0035, "theo": 1.3133, "change": 0.775, "open": 1.5, "high": 1.5, "low": 0.9, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:45:54", "percent_change": 114.815, "prev_day_close": 0.674999982118606}, {"option": "BEX261218P00023000", "bid": 8.7, "bid_size": 527.0, "ask": 9.7, "ask_size": 504.0, "iv": 1.704, "open_interest": 39.0, "volume": 5.0, "delta": -0.6722, "gamma": 0.0414, "vega": 0.0175, "theta": -0.0376, "rho": -0.0194, "theo": 9.2074, "change": -2.28, "open": 8.92, "high": 8.92, "low": 8.92, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-09T15:26:38", "percent_change": -20.3571, "prev_day_close": 11.2000002861023}, {"option": "BEX261218C00024000", "bid": 0.95, "bid_size": 207.0, "ask": 1.6, "ask_size": 672.0, "iv": 1.7689, "open_interest": 62.0, "volume": 9.0, "delta": 0.2907, "gamma": 0.0399, "vega": 0.0169, "theta": -0.037, "rho": 0.0033, "theo": 1.1752, "change": 0.5, "open": 1.15, "high": 1.25, "low": 1.15, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:46:52", "percent_change": 66.6667, "prev_day_close": 0.75}, {"option": "BEX261218P00024000", "bid": 9.5, "bid_size": 526.0, "ask": 10.6, "ask_size": 484.0, "iv": 1.701, "open_interest": 58.0, "volume": 1.0, "delta": -0.6982, "gamma": 0.0399, "vega": 0.0169, "theta": -0.0361, "rho": -0.0204, "theo": 10.0655, "change": -2.43, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-11-09T11:24:47", "percent_change": -20.0826, "prev_day_close": 12.0999999046326}, {"option": "BEX261218C00025000", "bid": 0.85, "bid_size": 195.0, "ask": 1.2, "ask_size": 416.0, "iv": 1.6947, "open_interest": 108.0, "volume": 43.0, "delta": 0.2669, "gamma": 0.0382, "vega": 0.0162, "theta": -0.0355, "rho": 0.003, "theo": 1.0536, "change": 0.525, "open": 0.8, "high": 1.2, "low": 0.8, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:13:14", "percent_change": 77.7778, "prev_day_close": 0.674999982118606}, {"option": "BEX261218P00025000", "bid": 10.3, "bid_size": 538.0, "ask": 11.5, "ask_size": 124.0, "iv": 1.6877, "open_interest": 160.0, "volume": 10.0, "delta": -0.7219, "gamma": 0.0382, "vega": 0.0162, "theta": -0.0345, "rho": -0.0212, "theo": 10.9398, "change": -2.45, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T12:35:24", "percent_change": -18.8462, "prev_day_close": 13.0}, {"option": "BEX261218C00026000", "bid": 0.75, "bid_size": 172.0, "ask": 1.2, "ask_size": 515.0, "iv": 1.7337, "open_interest": 31.0, "volume": 3.0, "delta": 0.2452, "gamma": 0.0365, "vega": 0.0155, "theta": -0.0339, "rho": 0.0028, "theo": 0.9461, "change": 0.49, "open": 1.25, "high": 1.25, "low": 0.99, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T10:23:53", "percent_change": 98.0, "prev_day_close": 0.500000014901161}, {"option": "BEX261218P00026000", "bid": 11.2, "bid_size": 465.0, "ask": 12.2, "ask_size": 110.0, "iv": 1.6299, "open_interest": 35.0, "volume": 30.0, "delta": -0.7437, "gamma": 0.0366, "vega": 0.0155, "theta": -0.0329, "rho": -0.0221, "theo": 11.8285, "change": -2.55, "open": 11.5, "high": 11.5, "low": 11.35, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T12:39:08", "percent_change": -18.3453, "prev_day_close": 13.8999996185303}, {"option": "BEX261218C00027000", "bid": 0.6, "bid_size": 207.0, "ask": 1.15, "ask_size": 575.0, "iv": 1.734, "open_interest": 11.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0348, "vega": 0.0148, "theta": -0.0324, "rho": 0.0026, "theo": 0.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:58:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BEX261218P00027000", "bid": 12.1, "bid_size": 492.0, "ask": 13.1, "ask_size": 104.0, "iv": 1.6274, "open_interest": 31.0, "volume": 1.0, "delta": -0.7636, "gamma": 0.0349, "vega": 0.0148, "theta": -0.0313, "rho": -0.0228, "theo": 12.7296, "change": -1.8, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-09T09:47:26", "percent_change": -12.1212, "prev_day_close": 14.8499999046326}, {"option": "BEX261218C00028000", "bid": 0.45, "bid_size": 586.0, "ask": 1.1, "ask_size": 766.0, "iv": 1.7264, "open_interest": 23.0, "volume": 5.0, "delta": 0.2072, "gamma": 0.0331, "vega": 0.014, "theta": -0.0308, "rho": 0.0024, "theo": 0.7671, "change": 0.25, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:33:37", "percent_change": 55.5556, "prev_day_close": 0.449999995529652}, {"option": "BEX261218P00028000", "bid": 12.9, "bid_size": 509.0, "ask": 14.2, "ask_size": 114.0, "iv": 1.6539, "open_interest": 71.0, "volume": 2.0, "delta": -0.7819, "gamma": 0.0332, "vega": 0.0141, "theta": -0.0297, "rho": -0.0235, "theo": 13.6416, "change": -2.21, "open": 13.54, "high": 13.54, "low": 13.54, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-11-09T09:59:24", "percent_change": -14.0317, "prev_day_close": 15.7499995231628}, {"option": "BEX261218C00029000", "bid": 0.3, "bid_size": 567.0, "ask": 1.0, "ask_size": 753.0, "iv": 1.6916, "open_interest": 6.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0314, "vega": 0.0134, "theta": -0.0293, "rho": 0.0022, "theo": 0.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-28T13:35:59", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BEX261218P00029000", "bid": 13.8, "bid_size": 442.0, "ask": 15.1, "ask_size": 101.0, "iv": 1.636, "open_interest": 25.0, "volume": 1.0, "delta": -0.7985, "gamma": 0.0316, "vega": 0.0134, "theta": -0.0282, "rho": -0.0241, "theo": 14.5631, "change": -2.72, "open": 13.98, "high": 13.98, "low": 13.98, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-11-09T11:08:28", "percent_change": -16.2874, "prev_day_close": 16.6999998092651}, {"option": "BEX261218C00030000", "bid": 0.3, "bid_size": 812.0, "ask": 0.7, "ask_size": 4.0, "iv": 1.6224, "open_interest": 245.0, "volume": 62.0, "delta": 0.1754, "gamma": 0.0298, "vega": 0.0127, "theta": -0.0278, "rho": 0.0021, "theo": 0.6259, "change": 0.295, "open": 0.55, "high": 0.67, "low": 0.55, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:19:12", "percent_change": 78.6667, "prev_day_close": 0.374999994412065}, {"option": "BEX261218P00030000", "bid": 14.6, "bid_size": 605.0, "ask": 16.0, "ask_size": 124.0, "iv": 1.563, "open_interest": 409.0, "volume": 6.0, "delta": -0.8138, "gamma": 0.03, "vega": 0.0127, "theta": -0.0266, "rho": -0.0246, "theo": 15.4929, "change": -2.65, "open": 16.72, "high": 16.72, "low": 15.05, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-09T14:37:50", "percent_change": -14.8876, "prev_day_close": 17.8000001907349}, {"option": "BEX261218C00031000", "bid": 0.05, "bid_size": 888.0, "ask": 0.75, "ask_size": 591.0, "iv": 1.58, "open_interest": 3.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0282, "vega": 0.012, "theta": -0.0264, "rho": 0.0019, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:28:38", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BEX261218P00031000", "bid": 15.5, "bid_size": 435.0, "ask": 16.9, "ask_size": 106.0, "iv": 1.5168, "open_interest": 17.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0285, "vega": 0.0121, "theta": -0.0251, "rho": -0.0251, "theo": 16.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.08, "last_trade_time": "2026-11-05T15:37:43", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "BEX261218C00032000", "bid": 0.15, "bid_size": 246.0, "ask": 0.9, "ask_size": 259.0, "iv": 1.7427, "open_interest": 90.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0266, "vega": 0.0114, "theta": -0.025, "rho": 0.0018, "theo": 0.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:37:49", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "BEX261218P00032000", "bid": 16.8, "bid_size": 1.0, "ask": 17.9, "ask_size": 40.0, "iv": 1.712, "open_interest": 41.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.027, "vega": 0.0114, "theta": -0.0237, "rho": -0.0256, "theo": 17.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-05T09:50:11", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "BEX261218C00033000", "bid": 0.05, "bid_size": 885.0, "ask": 0.65, "ask_size": 607.0, "iv": 1.6198, "open_interest": 4.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0252, "vega": 0.0108, "theta": -0.0237, "rho": 0.0017, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T11:56:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BEX261218P00033000", "bid": 17.8, "bid_size": 1.0, "ask": 18.7, "ask_size": 108.0, "iv": 1.6658, "open_interest": 34.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0256, "vega": 0.0108, "theta": -0.0223, "rho": -0.0259, "theo": 18.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-28T14:41:31", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "BEX261218C00034000", "bid": 0.15, "bid_size": 267.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.606, "open_interest": 28.0, "volume": 13.0, "delta": 0.1269, "gamma": 0.0238, "vega": 0.0102, "theta": -0.0224, "rho": 0.0016, "theo": 0.4245, "change": 0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:34:18", "percent_change": 45.4545, "prev_day_close": 0.275000005960464}, {"option": "BEX261218P00034000", "bid": 18.8, "bid_size": 1.0, "ask": 19.8, "ask_size": 97.0, "iv": 1.7612, "open_interest": 8.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0242, "vega": 0.0102, "theta": -0.021, "rho": -0.026, "theo": 19.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-12T15:06:18", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "BEX261218C00035000", "bid": 0.15, "bid_size": 2.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.6157, "open_interest": 32.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0225, "vega": 0.0096, "theta": -0.0212, "rho": 0.0014, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:18:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BEX261218P00035000", "bid": 19.8, "bid_size": 1.0, "ask": 20.8, "ask_size": 115.0, "iv": 1.8062, "open_interest": 84.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0229, "vega": 0.0097, "theta": -0.0197, "rho": -0.0263, "theo": 20.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.89, "last_trade_time": "2026-11-05T14:06:22", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BEX261218C00036000", "bid": 0.05, "bid_size": 297.0, "ask": 0.7, "ask_size": 265.0, "iv": 1.7695, "open_interest": 107.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0212, "vega": 0.0091, "theta": -0.0201, "rho": 0.0013, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:45:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEX261218P00036000", "bid": 19.0, "bid_size": 2.0, "ask": 21.6, "ask_size": 40.0, "iv": 1.6899, "open_interest": 22.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0217, "vega": 0.0092, "theta": -0.0185, "rho": -0.0267, "theo": 21.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.44, "last_trade_time": "2026-11-06T12:07:10", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "BEX261218C00037000", "bid": 0.05, "bid_size": 553.0, "ask": 0.7, "ask_size": 711.0, "iv": 1.8076, "open_interest": 28.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.02, "vega": 0.0086, "theta": -0.019, "rho": 0.0012, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:49:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEX261218P00037000", "bid": 21.1, "bid_size": 83.0, "ask": 22.7, "ask_size": 21.0, "iv": 1.3023, "open_interest": 22.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0206, "vega": 0.0087, "theta": -0.0174, "rho": -0.0267, "theo": 22.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.21, "last_trade_time": "2026-10-15T11:10:54", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BEX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 704.0, "iv": 1.7578, "open_interest": 23.0, "volume": 3.0, "delta": 0.0929, "gamma": 0.0189, "vega": 0.0081, "theta": -0.0179, "rho": 0.0012, "theo": 0.2944, "change": -0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:00:29", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "BEX261218P00038000", "bid": 22.1, "bid_size": 105.0, "ask": 23.7, "ask_size": 20.0, "iv": 1.3415, "open_interest": 34.0, "volume": 10.0, "delta": -0.8978, "gamma": 0.0195, "vega": 0.0082, "theta": -0.0163, "rho": -0.0268, "theo": 23.1341, "change": -2.56, "open": 22.79, "high": 22.79, "low": 22.79, "tick": "down", "last_trade_price": 22.79, "last_trade_time": "2026-11-09T14:09:37", "percent_change": -10.0986, "prev_day_close": 25.3500003814697}, {"option": "BEX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 757.0, "iv": 1.8229, "open_interest": 7.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0178, "vega": 0.0077, "theta": -0.0169, "rho": 0.0011, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:29:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BEX261218P00039000", "bid": 23.0, "bid_size": 80.0, "ask": 24.7, "ask_size": 21.0, "iv": 1.1699, "open_interest": 4.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0185, "vega": 0.0077, "theta": -0.0152, "rho": -0.0268, "theo": 24.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T09:57:30", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "BEX261218C00040000", "bid": 0.05, "bid_size": 5.0, "ask": 0.5, "ask_size": 738.0, "iv": 1.7943, "open_interest": 205.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0168, "vega": 0.0072, "theta": -0.016, "rho": 0.001, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T10:30:42", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BEX261218P00040000", "bid": 24.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 40.0, "iv": 1.7826, "open_interest": 35.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0175, "vega": 0.0073, "theta": -0.0142, "rho": -0.027, "theo": 25.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.23, "last_trade_time": "2026-11-03T09:42:17", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BEX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 716.0, "iv": 1.7927, "open_interest": 26.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0158, "vega": 0.0069, "theta": -0.0151, "rho": 0.0009, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00041000", "bid": 24.8, "bid_size": 61.0, "ask": 26.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0166, "vega": 0.0069, "theta": -0.0133, "rho": -0.0269, "theo": 26.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-09T12:47:50", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "BEX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 252.0, "iv": 1.8237, "open_interest": 18.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.015, "vega": 0.0065, "theta": -0.0143, "rho": 0.0009, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T15:44:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEX261218P00042000", "bid": 25.9, "bid_size": 61.0, "ask": 27.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0157, "vega": 0.0065, "theta": -0.0124, "rho": -0.0266, "theo": 27.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-08-21T13:36:58", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "BEX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 256.0, "iv": 1.8538, "open_interest": 9.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0141, "vega": 0.0061, "theta": -0.0135, "rho": 0.0008, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T10:16:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEX261218P00043000", "bid": 26.8, "bid_size": 61.0, "ask": 28.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0149, "vega": 0.0062, "theta": -0.0116, "rho": -0.0266, "theo": 28.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BEX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 258.0, "iv": 1.8831, "open_interest": 17.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0133, "vega": 0.0058, "theta": -0.0127, "rho": 0.0008, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T11:27:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEX261218P00044000", "bid": 27.7, "bid_size": 61.0, "ask": 29.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0142, "vega": 0.0058, "theta": -0.0108, "rho": -0.0264, "theo": 28.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-09-04T15:31:14", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "BEX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 253.0, "iv": 1.9466, "open_interest": 75.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0126, "vega": 0.0055, "theta": -0.012, "rho": 0.0007, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:56:44", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BEX261218P00045000", "bid": 28.9, "bid_size": 65.0, "ask": 30.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0135, "vega": 0.0055, "theta": -0.01, "rho": -0.0262, "theo": 29.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.16, "last_trade_time": "2026-11-02T12:19:52", "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "BEX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 254.0, "iv": 1.9019, "open_interest": 4.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0118, "vega": 0.0052, "theta": -0.0114, "rho": 0.0007, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-27T14:49:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00046000", "bid": 29.6, "bid_size": 61.0, "ask": 31.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0128, "vega": 0.0052, "theta": -0.0093, "rho": -0.0258, "theo": 30.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-04-22T09:30:01", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "BEX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 258.0, "iv": 1.9285, "open_interest": 15.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0112, "vega": 0.0049, "theta": -0.0108, "rho": 0.0006, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-23T09:39:12", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00047000", "bid": 30.7, "bid_size": 61.0, "ask": 32.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0122, "vega": 0.0049, "theta": -0.0086, "rho": -0.0256, "theo": 31.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-02T09:44:41", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "BEX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 276.0, "iv": 1.9924, "open_interest": 14.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0106, "vega": 0.0046, "theta": -0.0102, "rho": 0.0006, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:05:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00048000", "bid": 31.6, "bid_size": 61.0, "ask": 33.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0116, "vega": 0.0046, "theta": -0.008, "rho": -0.0254, "theo": 32.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-07-28T14:39:13", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "BEX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 270.0, "iv": 2.018, "open_interest": 5.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.01, "vega": 0.0044, "theta": -0.0096, "rho": 0.0005, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-20T09:41:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00049000", "bid": 33.7, "bid_size": 1.0, "ask": 34.4, "ask_size": 25.0, "iv": 2.0005, "open_interest": 3.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0111, "vega": 0.0043, "theta": -0.0074, "rho": -0.0248, "theo": 33.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.92, "last_trade_time": "2026-07-28T13:03:43", "percent_change": 0.0, "prev_day_close": 36.6500015258789}, {"option": "BEX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 269.0, "iv": 2.0046, "open_interest": 561.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0094, "vega": 0.0041, "theta": -0.0091, "rho": 0.0005, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T10:03:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00050000", "bid": 33.5, "bid_size": 83.0, "ask": 35.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0106, "vega": 0.0041, "theta": -0.0068, "rho": -0.0246, "theo": 34.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-05T11:52:33", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BEX261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 275.0, "iv": 2.0287, "open_interest": 6.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0089, "vega": 0.0039, "theta": -0.0086, "rho": 0.0005, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-27T14:50:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00051000", "bid": 34.5, "bid_size": 61.0, "ask": 36.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0102, "vega": 0.0038, "theta": -0.0063, "rho": -0.0243, "theo": 35.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-10-26T14:21:25", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "BEX261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 266.0, "iv": 2.0522, "open_interest": 9.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0084, "vega": 0.0037, "theta": -0.0081, "rho": 0.0004, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:27:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00052000", "bid": 35.5, "bid_size": 71.0, "ask": 37.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0097, "vega": 0.0036, "theta": -0.0058, "rho": -0.0237, "theo": 36.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-08-28T15:38:17", "percent_change": 0.0, "prev_day_close": 39.3000011444092}, {"option": "BEX261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 270.0, "iv": 2.0753, "open_interest": 1.0, "volume": 0.0, "delta": 0.032, "gamma": 0.008, "vega": 0.0035, "theta": -0.0077, "rho": 0.0004, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-24T12:44:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00053000", "bid": 36.6, "bid_size": 61.0, "ask": 38.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0093, "vega": 0.0034, "theta": -0.0053, "rho": -0.0238, "theo": 37.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "BEX261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 264.0, "iv": 2.0977, "open_interest": 2.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0075, "vega": 0.0033, "theta": -0.0073, "rho": 0.0004, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-08-13T14:40:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEX261218P00054000", "bid": 37.6, "bid_size": 75.0, "ask": 39.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.009, "vega": 0.0032, "theta": -0.0049, "rho": -0.0225, "theo": 38.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-06T11:47:07", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "BEX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 270.0, "iv": 2.1197, "open_interest": 125.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0071, "vega": 0.0031, "theta": -0.0069, "rho": 0.0004, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T09:46:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00055000", "bid": 38.6, "bid_size": 81.0, "ask": 40.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0086, "vega": 0.003, "theta": -0.0045, "rho": -0.0214, "theo": 39.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-11-03T15:46:40", "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "BEX261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 265.0, "iv": 2.1412, "open_interest": 4.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0067, "vega": 0.003, "theta": -0.0065, "rho": 0.0003, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-09-29T10:22:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00056000", "bid": 39.6, "bid_size": 61.0, "ask": 41.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0083, "vega": 0.0028, "theta": -0.0041, "rho": -0.0212, "theo": 40.8712, "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": 43.2000007629394}, {"option": "BEX261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 259.0, "iv": 2.1196, "open_interest": 12.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0064, "vega": 0.0028, "theta": -0.0062, "rho": 0.0003, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-08T10:13:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00057000", "bid": 39.6, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.008, "vega": 0.0026, "theta": -0.0037, "rho": -0.021, "theo": 41.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-05-01T12:57:43", "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "BEX261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 258.0, "iv": 2.14, "open_interest": 4.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.006, "vega": 0.0027, "theta": -0.0059, "rho": 0.0003, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-08T09:36:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00058000", "bid": 40.6, "bid_size": 1.0, "ask": 45.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0076, "vega": 0.0025, "theta": -0.0033, "rho": -0.02, "theo": 42.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-08T09:45:22", "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "BEX261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 264.0, "iv": 2.1599, "open_interest": 4.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0057, "vega": 0.0025, "theta": -0.0056, "rho": 0.0003, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T15:07:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00059000", "bid": 41.7, "bid_size": 1.0, "ask": 46.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0074, "vega": 0.0023, "theta": -0.003, "rho": -0.02, "theo": 43.8545, "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": 46.2000007629394}, {"option": "BEX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 271.0, "iv": 2.1795, "open_interest": 508.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0054, "vega": 0.0024, "theta": -0.0053, "rho": 0.0003, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:16:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00060000", "bid": 42.7, "bid_size": 1.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0072, "vega": 0.0022, "theta": -0.0027, "rho": -0.0184, "theo": 44.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.37, "last_trade_time": "2026-09-14T13:12:59", "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "BEX261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 264.0, "iv": 2.1987, "open_interest": 5.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0051, "vega": 0.0023, "theta": -0.005, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:15:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00061000", "bid": 43.7, "bid_size": 1.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0069, "vega": 0.002, "theta": -0.0025, "rho": -0.0171, "theo": 45.8455, "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": 48.2000007629394}, {"option": "BEX261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 258.0, "iv": 2.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0049, "vega": 0.0022, "theta": -0.0047, "rho": 0.0002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T10:37:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00062000", "bid": 44.7, "bid_size": 1.0, "ask": 48.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0067, "vega": 0.0018, "theta": -0.0021, "rho": -0.0164, "theo": 46.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-05-07T10:16:40", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "BEX261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 264.0, "iv": 2.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0046, "vega": 0.002, "theta": -0.0045, "rho": 0.0002, "theo": 0.0433, "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": "BEX261218P00063000", "bid": 45.6, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0066, "vega": 0.0017, "theta": -0.0018, "rho": -0.0161, "theo": 47.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-09-14T13:17:18", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "BEX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 259.0, "iv": 2.2542, "open_interest": 5.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0044, "vega": 0.0019, "theta": -0.0043, "rho": 0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T11:12:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00064000", "bid": 46.7, "bid_size": 1.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0065, "vega": 0.0016, "theta": -0.0015, "rho": -0.016, "theo": 48.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.45, "last_trade_time": "2026-07-29T14:58:21", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "BEX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 266.0, "iv": 2.272, "open_interest": 92.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0042, "vega": 0.0018, "theta": -0.004, "rho": 0.0002, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:51:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00065000", "bid": 47.7, "bid_size": 1.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0064, "vega": 0.0015, "theta": -0.0012, "rho": -0.0138, "theo": 49.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-07-21T12:23:00", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "BEX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 258.0, "iv": 2.3564, "open_interest": 30.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0031, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T11:38:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00070000", "bid": 52.6, "bid_size": 1.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0002, "rho": -0.0069, "theo": 54.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-09-08T09:49:25", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "BEX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 260.0, "iv": 2.434, "open_interest": 6.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0025, "vega": 0.0011, "theta": -0.0024, "rho": 0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:39:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00075000", "bid": 57.7, "bid_size": 1.0, "ask": 62.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0036, "vega": 0.0004, "theta": 0.0, "rho": -0.0047, "theo": 59.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.78, "last_trade_time": "2026-06-18T15:33:22", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "BEX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 257.0, "iv": 2.4552, "open_interest": 53.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.002, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:16:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00080000", "bid": 62.6, "bid_size": 1.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.13, "last_trade_time": "2026-10-08T13:30:26", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "BEX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 258.0, "iv": 2.5212, "open_interest": 16.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-01T09:42:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00085000", "bid": 67.6, "bid_size": 1.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.53, "last_trade_time": "2026-10-08T13:30:26", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "BEX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 255.0, "iv": 2.5829, "open_interest": 87.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:43:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00090000", "bid": 72.6, "bid_size": 1.0, "ask": 77.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.815, "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": 77.2000007629394}, {"option": "BEX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 257.0, "iv": 2.6408, "open_interest": 55.0, "volume": 0.0, "delta": 0.003, "gamma": 0.001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T13:12:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00095000", "bid": 77.6, "bid_size": 1.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-07-07T12:37:14", "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "BEX261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 264.0, "iv": 2.6952, "open_interest": 92.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-15T15:23:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00100000", "bid": 82.6, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.49, "last_trade_time": "2026-07-13T13:56:22", "percent_change": 0.0, "prev_day_close": 87.2000007629394}, {"option": "BEX261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 259.0, "iv": 2.7466, "open_interest": 20.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-28T15:41:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BEX261218P00105000", "bid": 87.6, "bid_size": 1.0, "ask": 92.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.815, "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": 92.2000007629394}, {"option": "BEX261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 241.0, "iv": 2.594, "open_interest": 262.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T13:32:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BEX261218P00110000", "bid": 92.6, "bid_size": 1.0, "ask": 97.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-09-23T13:44:08", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "BEX270319C00001000", "bid": 13.3, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9868, "gamma": 0.0012, "vega": 0.002, "theta": -0.0031, "rho": 0.0011, "theo": 14.3199, "change": 2.8, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T14:22:51", "percent_change": 24.3478, "prev_day_close": 11.5}, {"option": "BEX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 3.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0031, "rho": -0.0013, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BEX270319C00002000", "bid": 12.3, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0024, "vega": 0.0041, "theta": -0.0046, "rho": 0.0027, "theo": 13.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-08-18T12:28:16", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BEX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 574.0, "iv": 2.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0019, "vega": 0.0044, "theta": -0.0048, "rho": -0.0024, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T09:53:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BEX270319C00003000", "bid": 11.3, "bid_size": 47.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0038, "vega": 0.0063, "theta": -0.006, "rho": 0.0044, "theo": 12.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-08-18T12:22:29", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "BEX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 550.0, "iv": 2.2074, "open_interest": 7.0, "volume": 1.0, "delta": -0.0326, "gamma": 0.0032, "vega": 0.0066, "theta": -0.0063, "rho": -0.0036, "theo": 0.5789, "change": 0.015, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T10:56:15", "percent_change": 3.1579, "prev_day_close": 0.474999994039536}, {"option": "BEX270319C00004000", "bid": 10.7, "bid_size": 56.0, "ask": 12.2, "ask_size": 56.0, "iv": 1.8313, "open_interest": 3.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0054, "vega": 0.0087, "theta": -0.0074, "rho": 0.006, "theo": 11.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-23T15:02:45", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BEX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 619.0, "iv": 1.977, "open_interest": 2.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0048, "vega": 0.009, "theta": -0.0077, "rho": -0.0049, "theo": 0.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T14:46:28", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "BEX270319C00005000", "bid": 9.8, "bid_size": 57.0, "ask": 11.5, "ask_size": 57.0, "iv": 1.7596, "open_interest": 7.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0071, "vega": 0.0112, "theta": -0.0089, "rho": 0.0076, "theo": 11.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T15:51:58", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BEX270319P00005000", "bid": 0.05, "bid_size": 400.0, "ask": 1.3, "ask_size": 617.0, "iv": 2.0205, "open_interest": 108.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0065, "vega": 0.0114, "theta": -0.0092, "rho": -0.0065, "theo": 1.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:28:27", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "BEX270319C00006000", "bid": 9.2, "bid_size": 59.0, "ask": 10.8, "ask_size": 59.0, "iv": 1.7816, "open_interest": 10.0, "volume": 6.0, "delta": 0.9061, "gamma": 0.009, "vega": 0.0137, "theta": -0.0103, "rho": 0.009, "theo": 10.2983, "change": 2.25, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T10:06:06", "percent_change": 29.8013, "prev_day_close": 7.55000019073486}, {"option": "BEX270319P00006000", "bid": 0.55, "bid_size": 620.0, "ask": 1.65, "ask_size": 652.0, "iv": 1.8738, "open_interest": 144.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0084, "vega": 0.0139, "theta": -0.0106, "rho": -0.0083, "theo": 1.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T15:06:58", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "BEX270319C00007000", "bid": 8.5, "bid_size": 303.0, "ask": 10.1, "ask_size": 304.0, "iv": 1.7238, "open_interest": 5.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0109, "vega": 0.0163, "theta": -0.0117, "rho": 0.0102, "theo": 9.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-27T10:06:22", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BEX270319P00007000", "bid": 0.95, "bid_size": 625.0, "ask": 1.95, "ask_size": 635.0, "iv": 1.8325, "open_interest": 96.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0103, "vega": 0.0164, "theta": -0.012, "rho": -0.0103, "theo": 1.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T10:47:53", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "BEX270319C00008000", "bid": 7.7, "bid_size": 310.0, "ask": 9.5, "ask_size": 308.0, "iv": 1.6527, "open_interest": 22.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0127, "vega": 0.0187, "theta": -0.0131, "rho": 0.0113, "theo": 8.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:04:21", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BEX270319P00008000", "bid": 1.45, "bid_size": 515.0, "ask": 2.4, "ask_size": 652.0, "iv": 1.8421, "open_interest": 174.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0122, "vega": 0.0188, "theta": -0.0133, "rho": -0.0125, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T15:09:40", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BEX270319C00009000", "bid": 7.5, "bid_size": 289.0, "ask": 9.0, "ask_size": 285.0, "iv": 1.7413, "open_interest": 1.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0146, "vega": 0.0211, "theta": -0.0144, "rho": 0.0122, "theo": 8.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:54:40", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BEX270319P00009000", "bid": 1.95, "bid_size": 351.0, "ask": 2.8, "ask_size": 593.0, "iv": 1.8163, "open_interest": 31.0, "volume": 0.0, "delta": -0.15, "gamma": 0.014, "vega": 0.0211, "theta": -0.0146, "rho": -0.0148, "theo": 2.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:45:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BEX270319C00010000", "bid": 6.7, "bid_size": 303.0, "ask": 8.4, "ask_size": 298.0, "iv": 1.6428, "open_interest": 13.0, "volume": 1.0, "delta": 0.8112, "gamma": 0.0163, "vega": 0.0232, "theta": -0.0156, "rho": 0.0129, "theo": 7.8724, "change": 2.0, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:06:39", "percent_change": 36.3636, "prev_day_close": 5.5}, {"option": "BEX270319P00010000", "bid": 2.4, "bid_size": 377.0, "ask": 3.1, "ask_size": 496.0, "iv": 1.7458, "open_interest": 75.0, "volume": 5.0, "delta": -0.1743, "gamma": 0.0158, "vega": 0.0232, "theta": -0.0157, "rho": -0.0173, "theo": 2.832, "change": -0.495, "open": 2.6, "high": 2.73, "low": 2.6, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T10:18:59", "percent_change": -15.3488, "prev_day_close": 3.22500002384186}, {"option": "BEX270319C00011000", "bid": 6.4, "bid_size": 342.0, "ask": 7.9, "ask_size": 362.0, "iv": 1.6629, "open_interest": 25.0, "volume": 1.0, "delta": 0.7857, "gamma": 0.0178, "vega": 0.0252, "theta": -0.0167, "rho": 0.0135, "theo": 7.3758, "change": 2.15, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T09:59:16", "percent_change": 41.7476, "prev_day_close": 5.15000009536743}, {"option": "BEX270319P00011000", "bid": 2.9, "bid_size": 475.0, "ask": 3.8, "ask_size": 630.0, "iv": 1.7611, "open_interest": 179.0, "volume": 6.0, "delta": -0.1991, "gamma": 0.0174, "vega": 0.0252, "theta": -0.0167, "rho": -0.0199, "theo": 3.3272, "change": -0.7, "open": 3.35, "high": 3.35, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:14:54", "percent_change": -17.9487, "prev_day_close": 3.90000009536743}, {"option": "BEX270319C00012000", "bid": 6.0, "bid_size": 409.0, "ask": 7.6, "ask_size": 386.0, "iv": 1.6852, "open_interest": 21.0, "volume": 5.0, "delta": 0.7602, "gamma": 0.0193, "vega": 0.027, "theta": -0.0176, "rho": 0.0139, "theo": 6.9177, "change": 2.49, "open": 6.5, "high": 7.24, "low": 6.5, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-09T12:19:49", "percent_change": 52.9787, "prev_day_close": 4.69999980926514}, {"option": "BEX270319P00012000", "bid": 3.5, "bid_size": 438.0, "ask": 4.3, "ask_size": 604.0, "iv": 1.7435, "open_interest": 216.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0189, "vega": 0.027, "theta": -0.0176, "rho": -0.0226, "theo": 3.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T14:46:28", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "BEX270319C00013000", "bid": 5.5, "bid_size": 548.0, "ask": 7.1, "ask_size": 463.0, "iv": 1.6415, "open_interest": 32.0, "volume": 3.0, "delta": 0.7348, "gamma": 0.0206, "vega": 0.0286, "theta": -0.0185, "rho": 0.0141, "theo": 6.4949, "change": 2.45, "open": 5.6, "high": 6.8, "low": 5.6, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T13:39:44", "percent_change": 56.3218, "prev_day_close": 4.34999990463257}, {"option": "BEX270319P00013000", "bid": 3.9, "bid_size": 599.0, "ask": 5.0, "ask_size": 600.0, "iv": 1.7172, "open_interest": 11.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0203, "vega": 0.0286, "theta": -0.0184, "rho": -0.0252, "theo": 4.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:46:20", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BEX270319C00014000", "bid": 5.4, "bid_size": 534.0, "ask": 6.8, "ask_size": 471.0, "iv": 1.6917, "open_interest": 13.0, "volume": 3.0, "delta": 0.7098, "gamma": 0.0217, "vega": 0.03, "theta": -0.0192, "rho": 0.0143, "theo": 6.1049, "change": 2.08, "open": 4.5, "high": 6.43, "low": 4.5, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T12:19:49", "percent_change": 47.8161, "prev_day_close": 4.34999990463257}, {"option": "BEX270319P00014000", "bid": 4.6, "bid_size": 647.0, "ask": 5.1, "ask_size": 249.0, "iv": 1.6344, "open_interest": 51.0, "volume": 2.0, "delta": -0.2737, "gamma": 0.0215, "vega": 0.03, "theta": -0.0191, "rho": -0.0278, "theo": 5.0274, "change": -0.8, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:57:04", "percent_change": -13.5593, "prev_day_close": 5.90000009536743}, {"option": "BEX270319C00015000", "bid": 4.9, "bid_size": 594.0, "ask": 6.4, "ask_size": 556.0, "iv": 1.6497, "open_interest": 37.0, "volume": 11.0, "delta": 0.6853, "gamma": 0.0227, "vega": 0.0312, "theta": -0.0199, "rho": 0.0144, "theo": 5.7444, "change": 2.08, "open": 5.11, "high": 6.03, "low": 5.11, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-09T12:19:49", "percent_change": 52.6582, "prev_day_close": 3.95000004768372}, {"option": "BEX270319P00015000", "bid": 5.3, "bid_size": 356.0, "ask": 6.1, "ask_size": 459.0, "iv": 1.6939, "open_interest": 43.0, "volume": 10.0, "delta": -0.298, "gamma": 0.0225, "vega": 0.0312, "theta": -0.0197, "rho": -0.0306, "theo": 5.6564, "change": -0.6, "open": 6.2, "high": 6.2, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:34:23", "percent_change": -8.95522, "prev_day_close": 6.70000004768372}, {"option": "BEX270319C00016000", "bid": 4.6, "bid_size": 607.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.5879, "open_interest": 24.0, "volume": 24.0, "delta": 0.6613, "gamma": 0.0236, "vega": 0.0322, "theta": -0.0204, "rho": 0.0144, "theo": 5.4114, "change": 1.8, "open": 5.0, "high": 5.6, "low": 5.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T14:53:47", "percent_change": 49.3151, "prev_day_close": 3.65000009536743}, {"option": "BEX270319P00016000", "bid": 5.8, "bid_size": 438.0, "ask": 6.9, "ask_size": 431.0, "iv": 1.6801, "open_interest": 41.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0234, "vega": 0.0322, "theta": -0.0202, "rho": -0.0332, "theo": 6.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.38, "last_trade_time": "2026-11-05T09:53:24", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BEX270319C00017000", "bid": 4.4, "bid_size": 577.0, "ask": 5.8, "ask_size": 558.0, "iv": 1.6579, "open_interest": 33.0, "volume": 2.0, "delta": 0.638, "gamma": 0.0243, "vega": 0.0331, "theta": -0.0208, "rho": 0.0144, "theo": 5.1032, "change": 1.97, "open": 4.75, "high": 5.37, "low": 4.75, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-11-09T12:19:49", "percent_change": 57.9412, "prev_day_close": 3.40000009536743}, {"option": "BEX270319P00017000", "bid": 6.6, "bid_size": 400.0, "ask": 7.7, "ask_size": 442.0, "iv": 1.7063, "open_interest": 19.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0242, "vega": 0.033, "theta": -0.0205, "rho": -0.0359, "theo": 6.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T10:20:17", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BEX270319C00018000", "bid": 4.0, "bid_size": 606.0, "ask": 5.6, "ask_size": 575.0, "iv": 1.6453, "open_interest": 70.0, "volume": 10.0, "delta": 0.6154, "gamma": 0.025, "vega": 0.0338, "theta": -0.0212, "rho": 0.0143, "theo": 4.8175, "change": 1.495, "open": 4.82, "high": 4.82, "low": 4.82, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-11-09T11:32:13", "percent_change": 44.9624, "prev_day_close": 3.32500004768372}, {"option": "BEX270319P00018000", "bid": 7.2, "bid_size": 430.0, "ask": 8.3, "ask_size": 421.0, "iv": 1.6662, "open_interest": 54.0, "volume": 5.0, "delta": -0.3675, "gamma": 0.0249, "vega": 0.0337, "theta": -0.0208, "rho": -0.0386, "theo": 7.6972, "change": -1.33, "open": 7.77, "high": 7.77, "low": 7.77, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-09T10:43:28", "percent_change": -14.6154, "prev_day_close": 9.09999990463257}, {"option": "BEX270319C00019000", "bid": 3.7, "bid_size": 602.0, "ask": 5.2, "ask_size": 563.0, "iv": 1.6134, "open_interest": 11.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0254, "vega": 0.0343, "theta": -0.0215, "rho": 0.0141, "theo": 4.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:45:39", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BEX270319P00019000", "bid": 7.7, "bid_size": 425.0, "ask": 8.9, "ask_size": 370.0, "iv": 1.6079, "open_interest": 24.0, "volume": 2.0, "delta": -0.3893, "gamma": 0.0255, "vega": 0.0343, "theta": -0.021, "rho": -0.041, "theo": 8.4216, "change": -1.45, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:33:19", "percent_change": -14.7208, "prev_day_close": 9.84999990463257}, {"option": "BEX270319C00020000", "bid": 3.5, "bid_size": 635.0, "ask": 4.7, "ask_size": 602.0, "iv": 1.5776, "open_interest": 37.0, "volume": 113.0, "delta": 0.5724, "gamma": 0.0258, "vega": 0.0348, "theta": -0.0216, "rho": 0.014, "theo": 4.307, "change": 1.575, "open": 3.9, "high": 4.9, "low": 3.9, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:56:53", "percent_change": 53.8461, "prev_day_close": 2.92500007152557}, {"option": "BEX270319P00020000", "bid": 8.7, "bid_size": 419.0, "ask": 9.8, "ask_size": 442.0, "iv": 1.6615, "open_interest": 122.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0259, "vega": 0.0347, "theta": -0.0212, "rho": -0.0434, "theo": 9.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.66, "last_trade_time": "2026-11-06T13:26:19", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BEX270319C00021000", "bid": 3.5, "bid_size": 591.0, "ask": 4.8, "ask_size": 578.0, "iv": 1.6519, "open_interest": 15.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0262, "vega": 0.0351, "theta": -0.0218, "rho": 0.0138, "theo": 4.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:45:05", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BEX270319P00021000", "bid": 9.5, "bid_size": 360.0, "ask": 10.4, "ask_size": 385.0, "iv": 1.6385, "open_interest": 35.0, "volume": 1.0, "delta": -0.4309, "gamma": 0.0263, "vega": 0.0351, "theta": -0.0212, "rho": -0.0459, "theo": 9.9251, "change": -1.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:49:25", "percent_change": -12.2807, "prev_day_close": 11.3999996185303}, {"option": "BEX270319C00022000", "bid": 3.3, "bid_size": 574.0, "ask": 4.6, "ask_size": 577.0, "iv": 1.6505, "open_interest": 22.0, "volume": 1.0, "delta": 0.5324, "gamma": 0.0264, "vega": 0.0353, "theta": -0.0219, "rho": 0.0135, "theo": 3.8655, "change": 1.375, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:20:04", "percent_change": 52.381, "prev_day_close": 2.625}, {"option": "BEX270319P00022000", "bid": 10.0, "bid_size": 472.0, "ask": 11.3, "ask_size": 421.0, "iv": 1.6119, "open_interest": 36.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0266, "vega": 0.0353, "theta": -0.0212, "rho": -0.048, "theo": 10.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-11-06T14:14:28", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BEX270319C00023000", "bid": 3.3, "bid_size": 399.0, "ask": 4.4, "ask_size": 633.0, "iv": 1.6739, "open_interest": 31.0, "volume": 0.0, "delta": 0.5136, "gamma": 0.0265, "vega": 0.0354, "theta": -0.0219, "rho": 0.0133, "theo": 3.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:37:52", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BEX270319P00023000", "bid": 11.0, "bid_size": 367.0, "ask": 12.0, "ask_size": 393.0, "iv": 1.6243, "open_interest": 12.0, "volume": 2.0, "delta": -0.4696, "gamma": 0.0268, "vega": 0.0354, "theta": -0.0212, "rho": -0.0505, "theo": 11.4928, "change": -1.35, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T09:57:32", "percent_change": -10.3053, "prev_day_close": 13.0999999046326}, {"option": "BEX270319C00024000", "bid": 3.1, "bid_size": 376.0, "ask": 4.3, "ask_size": 589.0, "iv": 1.6798, "open_interest": 4.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0266, "vega": 0.0355, "theta": -0.0219, "rho": 0.013, "theo": 3.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T14:15:29", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BEX270319P00024000", "bid": 11.8, "bid_size": 396.0, "ask": 12.8, "ask_size": 388.0, "iv": 1.6192, "open_interest": 37.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.027, "vega": 0.0355, "theta": -0.0211, "rho": -0.0528, "theo": 12.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T09:39:50", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BEX270319C00025000", "bid": 2.6, "bid_size": 612.0, "ask": 4.2, "ask_size": 573.0, "iv": 1.6405, "open_interest": 118.0, "volume": 14.0, "delta": 0.4781, "gamma": 0.0266, "vega": 0.0354, "theta": -0.0218, "rho": 0.0128, "theo": 3.3095, "change": 1.425, "open": 2.9, "high": 3.6, "low": 2.9, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:59:26", "percent_change": 65.5172, "prev_day_close": 2.17500001192093}, {"option": "BEX270319P00025000", "bid": 12.6, "bid_size": 391.0, "ask": 13.7, "ask_size": 422.0, "iv": 1.6252, "open_interest": 42.0, "volume": 41.0, "delta": -0.5055, "gamma": 0.027, "vega": 0.0354, "theta": -0.021, "rho": -0.0549, "theo": 13.1138, "change": -1.95, "open": 13.19, "high": 13.19, "low": 12.6, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T10:56:03", "percent_change": -13.2203, "prev_day_close": 14.75}, {"option": "BEX270319C00026000", "bid": 2.75, "bid_size": 384.0, "ask": 3.8, "ask_size": 605.0, "iv": 1.6479, "open_interest": 19.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0266, "vega": 0.0353, "theta": -0.0217, "rho": 0.0125, "theo": 3.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:47:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BEX270319P00026000", "bid": 13.4, "bid_size": 364.0, "ask": 14.5, "ask_size": 378.0, "iv": 1.6142, "open_interest": 37.0, "volume": 0.0, "delta": -0.5225, "gamma": 0.0271, "vega": 0.0353, "theta": -0.0208, "rho": -0.0566, "theo": 13.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T10:17:55", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "BEX270319C00027000", "bid": 2.6, "bid_size": 405.0, "ask": 3.9, "ask_size": 595.0, "iv": 1.681, "open_interest": 5.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0265, "vega": 0.0352, "theta": -0.0216, "rho": 0.0122, "theo": 2.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T11:51:58", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BEX270319P00027000", "bid": 13.9, "bid_size": 507.0, "ask": 15.4, "ask_size": 395.0, "iv": 1.5719, "open_interest": 24.0, "volume": 1.0, "delta": -0.5387, "gamma": 0.0271, "vega": 0.0351, "theta": -0.0206, "rho": -0.0588, "theo": 14.7808, "change": -1.93, "open": 14.52, "high": 14.52, "low": 14.52, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-11-09T11:43:29", "percent_change": -11.7325, "prev_day_close": 16.4500002861023}, {"option": "BEX270319C00028000", "bid": 2.35, "bid_size": 525.0, "ask": 3.5, "ask_size": 631.0, "iv": 1.6266, "open_interest": 22.0, "volume": 1.0, "delta": 0.4301, "gamma": 0.0264, "vega": 0.035, "theta": -0.0214, "rho": 0.012, "theo": 2.8552, "change": 1.05, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:41:30", "percent_change": 55.2632, "prev_day_close": 1.90000003576279}, {"option": "BEX270319P00028000", "bid": 15.1, "bid_size": 379.0, "ask": 16.3, "ask_size": 446.0, "iv": 1.6269, "open_interest": 110.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.027, "vega": 0.035, "theta": -0.0204, "rho": -0.0608, "theo": 15.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.62, "last_trade_time": "2026-11-06T13:37:46", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BEX270319C00029000", "bid": 2.15, "bid_size": 589.0, "ask": 3.3, "ask_size": 591.0, "iv": 1.6053, "open_interest": 15.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0263, "vega": 0.0348, "theta": -0.0213, "rho": 0.0117, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T12:18:42", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "BEX270319P00029000", "bid": 15.8, "bid_size": 456.0, "ask": 17.1, "ask_size": 400.0, "iv": 1.594, "open_interest": 18.0, "volume": 0.0, "delta": -0.5695, "gamma": 0.0269, "vega": 0.0347, "theta": -0.0202, "rho": -0.0629, "theo": 16.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-11-04T10:06:27", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "BEX270319C00030000", "bid": 2.2, "bid_size": 500.0, "ask": 3.0, "ask_size": 3.0, "iv": 1.6032, "open_interest": 282.0, "volume": 8.0, "delta": 0.4013, "gamma": 0.0261, "vega": 0.0344, "theta": -0.021, "rho": 0.0114, "theo": 2.5972, "change": 1.075, "open": 2.3, "high": 2.65, "low": 2.3, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:48:52", "percent_change": 68.254, "prev_day_close": 1.57500004768372}, {"option": "BEX270319P00030000", "bid": 16.8, "bid_size": 383.0, "ask": 17.9, "ask_size": 367.0, "iv": 1.6019, "open_interest": 479.0, "volume": 30.0, "delta": -0.584, "gamma": 0.0268, "vega": 0.0344, "theta": -0.0199, "rho": -0.0646, "theo": 17.3518, "change": -2.15, "open": 17.15, "high": 17.15, "low": 17.15, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-11-09T12:25:58", "percent_change": -11.1399, "prev_day_close": 19.2999992370605}, {"option": "BEX270319C00031000", "bid": 1.9, "bid_size": 598.0, "ask": 3.1, "ask_size": 598.0, "iv": 1.6064, "open_interest": 10.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0259, "vega": 0.0341, "theta": -0.0208, "rho": 0.0112, "theo": 2.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T11:38:24", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BEX270319P00031000", "bid": 17.5, "bid_size": 385.0, "ask": 18.8, "ask_size": 339.0, "iv": 1.5784, "open_interest": 9.0, "volume": 2.0, "delta": -0.5979, "gamma": 0.0267, "vega": 0.034, "theta": -0.0196, "rho": -0.0659, "theo": 18.2252, "change": -1.87, "open": 18.03, "high": 18.03, "low": 18.03, "tick": "down", "last_trade_price": 18.03, "last_trade_time": "2026-11-09T10:59:00", "percent_change": -9.39699, "prev_day_close": 19.9000005722046}, {"option": "BEX270319C00032000", "bid": 1.7, "bid_size": 633.0, "ask": 2.95, "ask_size": 593.0, "iv": 1.5856, "open_interest": 12.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0256, "vega": 0.0338, "theta": -0.0206, "rho": 0.0109, "theo": 2.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T13:47:55", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "BEX270319P00032000", "bid": 18.4, "bid_size": 420.0, "ask": 19.8, "ask_size": 401.0, "iv": 1.5972, "open_interest": 5.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0265, "vega": 0.0337, "theta": -0.0193, "rho": -0.0675, "theo": 19.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-04T14:11:12", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "BEX270319C00033000", "bid": 1.5, "bid_size": 649.0, "ask": 2.9, "ask_size": 598.0, "iv": 1.5776, "open_interest": 32.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0254, "vega": 0.0334, "theta": -0.0204, "rho": 0.0106, "theo": 2.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:49:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BEX270319P00033000", "bid": 19.1, "bid_size": 454.0, "ask": 20.9, "ask_size": 479.0, "iv": 1.5995, "open_interest": 4.0, "volume": 20.0, "delta": -0.6241, "gamma": 0.0263, "vega": 0.0333, "theta": -0.019, "rho": -0.0692, "theo": 19.9927, "change": -2.0, "open": 19.21, "high": 19.75, "low": 19.21, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-11-09T12:41:19", "percent_change": -9.1954, "prev_day_close": 21.75}, {"option": "BEX270319C00034000", "bid": 1.4, "bid_size": 667.0, "ask": 2.85, "ask_size": 659.0, "iv": 1.583, "open_interest": 69.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0251, "vega": 0.0331, "theta": -0.0201, "rho": 0.0104, "theo": 2.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:51:12", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BEX270319P00034000", "bid": 19.8, "bid_size": 412.0, "ask": 21.8, "ask_size": 455.0, "iv": 1.5698, "open_interest": 21.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0261, "vega": 0.0329, "theta": -0.0187, "rho": -0.0707, "theo": 20.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T12:59:49", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BEX270319C00035000", "bid": 1.65, "bid_size": 378.0, "ask": 2.7, "ask_size": 615.0, "iv": 1.6252, "open_interest": 51.0, "volume": 26.0, "delta": 0.339, "gamma": 0.0248, "vega": 0.0326, "theta": -0.0198, "rho": 0.0101, "theo": 2.075, "change": 0.945, "open": 1.7, "high": 2.2, "low": 1.7, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T11:56:53", "percent_change": 77.1429, "prev_day_close": 1.22500002384186}, {"option": "BEX270319P00035000", "bid": 20.9, "bid_size": 415.0, "ask": 22.7, "ask_size": 481.0, "iv": 1.5994, "open_interest": 9.0, "volume": 44.0, "delta": -0.6484, "gamma": 0.0259, "vega": 0.0325, "theta": -0.0184, "rho": -0.072, "theo": 21.7847, "change": -2.15, "open": 21.5, "high": 21.5, "low": 21.48, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T15:23:45", "percent_change": -9.09091, "prev_day_close": 23.6499996185303}, {"option": "BEX270319C00036000", "bid": 1.05, "bid_size": 617.0, "ask": 2.6, "ask_size": 657.0, "iv": 1.5424, "open_interest": 16.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0245, "vega": 0.0322, "theta": -0.0196, "rho": 0.0098, "theo": 1.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-07T09:39:56", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BEX270319P00036000", "bid": 21.8, "bid_size": 415.0, "ask": 23.6, "ask_size": 371.0, "iv": 1.597, "open_interest": 1.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0257, "vega": 0.032, "theta": -0.018, "rho": -0.0728, "theo": 22.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.57, "last_trade_time": "2026-10-06T11:43:08", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "BEX270319C00037000", "bid": 0.95, "bid_size": 591.0, "ask": 2.55, "ask_size": 605.0, "iv": 1.543, "open_interest": 20.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0242, "vega": 0.0318, "theta": -0.0193, "rho": 0.0096, "theo": 1.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-08T15:07:19", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "BEX270319P00037000", "bid": 22.6, "bid_size": 374.0, "ask": 24.5, "ask_size": 434.0, "iv": 1.577, "open_interest": 22.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0254, "vega": 0.0316, "theta": -0.0177, "rho": -0.0743, "theo": 23.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-18T09:30:07", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BEX270319C00038000", "bid": 0.85, "bid_size": 615.0, "ask": 2.3, "ask_size": 584.0, "iv": 1.5092, "open_interest": 5.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0239, "vega": 0.0313, "theta": -0.019, "rho": 0.0094, "theo": 1.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-04T14:36:59", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "BEX270319P00038000", "bid": 23.2, "bid_size": 372.0, "ask": 25.6, "ask_size": 435.0, "iv": 1.5549, "open_interest": 15.0, "volume": 10.0, "delta": -0.6815, "gamma": 0.0252, "vega": 0.0311, "theta": -0.0174, "rho": -0.0755, "theo": 24.5125, "change": -2.06, "open": 24.29, "high": 24.29, "low": 24.29, "tick": "up", "last_trade_price": 24.29, "last_trade_time": "2026-11-09T14:09:37", "percent_change": -7.81784, "prev_day_close": 26.3500003814697}, {"option": "BEX270319C00039000", "bid": 1.35, "bid_size": 294.0, "ask": 2.35, "ask_size": 648.0, "iv": 1.6217, "open_interest": 41.0, "volume": 6.0, "delta": 0.2977, "gamma": 0.0236, "vega": 0.0309, "theta": -0.0187, "rho": 0.0091, "theo": 1.7534, "change": 0.805, "open": 1.28, "high": 1.83, "low": 1.28, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T15:19:07", "percent_change": 78.5366, "prev_day_close": 1.02500000596046}, {"option": "BEX270319P00039000", "bid": 24.0, "bid_size": 428.0, "ask": 26.5, "ask_size": 437.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0249, "vega": 0.0306, "theta": -0.017, "rho": -0.0768, "theo": 25.4309, "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": 27.3999996185303}, {"option": "BEX270319C00040000", "bid": 1.35, "bid_size": 1.0, "ask": 2.15, "ask_size": 648.0, "iv": 1.6034, "open_interest": 109.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0232, "vega": 0.0305, "theta": -0.0184, "rho": 0.0089, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:55:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BEX270319P00040000", "bid": 25.2, "bid_size": 381.0, "ask": 27.4, "ask_size": 380.0, "iv": 1.5719, "open_interest": 18.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0246, "vega": 0.0302, "theta": -0.0167, "rho": -0.0776, "theo": 26.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-10-16T09:46:08", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "BEX270319C00041000", "bid": 0.5, "bid_size": 267.0, "ask": 2.3, "ask_size": 216.0, "iv": 1.5148, "open_interest": 4.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0229, "vega": 0.03, "theta": -0.0182, "rho": 0.0087, "theo": 1.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T12:47:05", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BEX270319P00041000", "bid": 26.2, "bid_size": 98.0, "ask": 28.2, "ask_size": 68.0, "iv": 1.5618, "open_interest": 2.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0244, "vega": 0.0296, "theta": -0.0163, "rho": -0.0783, "theo": 27.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-09-17T10:29:16", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "BEX270319C00042000", "bid": 0.35, "bid_size": 276.0, "ask": 2.3, "ask_size": 219.0, "iv": 1.5085, "open_interest": 36.0, "volume": 0.0, "delta": 0.2707, "gamma": 0.0226, "vega": 0.0295, "theta": -0.0179, "rho": 0.0084, "theo": 1.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-23T09:46:18", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BEX270319P00042000", "bid": 27.1, "bid_size": 81.0, "ask": 29.1, "ask_size": 36.0, "iv": 1.5501, "open_interest": 5.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0241, "vega": 0.0292, "theta": -0.016, "rho": -0.0794, "theo": 28.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-08-24T09:57:32", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "BEX270319C00043000", "bid": 0.25, "bid_size": 415.0, "ask": 2.25, "ask_size": 220.0, "iv": 1.5008, "open_interest": 35.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0222, "vega": 0.0291, "theta": -0.0176, "rho": 0.0082, "theo": 1.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T14:52:55", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BEX270319P00043000", "bid": 27.8, "bid_size": 137.0, "ask": 30.2, "ask_size": 30.0, "iv": 1.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0238, "vega": 0.0286, "theta": -0.0156, "rho": -0.0794, "theo": 29.1428, "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": 31.0499992370606}, {"option": "BEX270319C00044000", "bid": 0.2, "bid_size": 415.0, "ask": 2.2, "ask_size": 217.0, "iv": 1.5011, "open_interest": 4.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.0219, "vega": 0.0286, "theta": -0.0173, "rho": 0.008, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-15T09:49:19", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BEX270319P00044000", "bid": 29.0, "bid_size": 89.0, "ask": 31.1, "ask_size": 12.0, "iv": 1.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0236, "vega": 0.0281, "theta": -0.0153, "rho": -0.0809, "theo": 30.0795, "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": 31.9500007629394}, {"option": "BEX270319C00045000", "bid": 0.6, "bid_size": 210.0, "ask": 2.15, "ask_size": 226.0, "iv": 1.5834, "open_interest": 15.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0215, "vega": 0.0281, "theta": -0.017, "rho": 0.0078, "theo": 1.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T12:02:00", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BEX270319P00045000", "bid": 29.6, "bid_size": 93.0, "ask": 32.1, "ask_size": 12.0, "iv": 1.5235, "open_interest": 7.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0233, "vega": 0.0276, "theta": -0.0149, "rho": -0.0814, "theo": 31.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-23T09:49:54", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "BEX270319C00046000", "bid": 0.1, "bid_size": 403.0, "ask": 2.1, "ask_size": 237.0, "iv": 1.4989, "open_interest": 5.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0212, "vega": 0.0277, "theta": -0.0167, "rho": 0.0076, "theo": 1.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:20:34", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "BEX270319P00046000", "bid": 30.5, "bid_size": 93.0, "ask": 33.0, "ask_size": 12.0, "iv": 1.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.023, "vega": 0.0271, "theta": -0.0146, "rho": -0.0823, "theo": 31.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "BEX270319C00047000", "bid": 0.05, "bid_size": 462.0, "ask": 2.0, "ask_size": 247.0, "iv": 1.4863, "open_interest": 251.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0208, "vega": 0.0272, "theta": -0.0164, "rho": 0.0074, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T09:51:50", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "BEX270319P00047000", "bid": 31.5, "bid_size": 93.0, "ask": 33.8, "ask_size": 20.0, "iv": 1.4841, "open_interest": 5.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0228, "vega": 0.0266, "theta": -0.0142, "rho": -0.0827, "theo": 32.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.46, "last_trade_time": "2026-11-04T12:56:38", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "BEX270319C00048000", "bid": 0.05, "bid_size": 403.0, "ask": 1.95, "ask_size": 228.0, "iv": 1.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0205, "vega": 0.0268, "theta": -0.0162, "rho": 0.0073, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-09-11T14:42:25", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "BEX270319P00048000", "bid": 32.3, "bid_size": 93.0, "ask": 34.9, "ask_size": 13.0, "iv": 1.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0225, "vega": 0.0261, "theta": -0.0139, "rho": -0.0828, "theo": 33.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "BEX270319C00049000", "bid": 0.05, "bid_size": 807.0, "ask": 1.95, "ask_size": 645.0, "iv": 1.5087, "open_interest": 2.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0202, "vega": 0.0263, "theta": -0.0159, "rho": 0.0071, "theo": 1.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-22T15:32:05", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "BEX270319P00049000", "bid": 33.4, "bid_size": 343.0, "ask": 35.9, "ask_size": 58.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0222, "vega": 0.0256, "theta": -0.0135, "rho": -0.0831, "theo": 34.8037, "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": 36.7000007629394}, {"option": "BEX270319C00050000", "bid": 0.35, "bid_size": 651.0, "ask": 1.6, "ask_size": 678.0, "iv": 1.5141, "open_interest": 54.0, "volume": 2.0, "delta": 0.2128, "gamma": 0.0198, "vega": 0.0259, "theta": -0.0156, "rho": 0.0069, "theo": 1.15, "change": 0.595, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T12:37:51", "percent_change": 88.1482, "prev_day_close": 0.674999976530671}, {"option": "BEX270319P00050000", "bid": 34.3, "bid_size": 306.0, "ask": 36.8, "ask_size": 57.0, "iv": 1.4977, "open_interest": 1.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.022, "vega": 0.025, "theta": -0.0132, "rho": -0.0831, "theo": 35.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-11-05T11:52:33", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "BEX270319C00051000", "bid": 0.05, "bid_size": 805.0, "ask": 1.85, "ask_size": 640.0, "iv": 1.5188, "open_interest": 3.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0195, "vega": 0.0254, "theta": -0.0153, "rho": 0.0067, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-10-23T15:35:09", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "BEX270319P00051000", "bid": 35.3, "bid_size": 301.0, "ask": 37.8, "ask_size": 55.0, "iv": 1.5156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.0217, "vega": 0.0245, "theta": -0.0129, "rho": -0.0829, "theo": 36.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "BEX270319C00052000", "bid": 0.05, "bid_size": 401.0, "ask": 1.85, "ask_size": 247.0, "iv": 1.5336, "open_interest": 13.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0192, "vega": 0.025, "theta": -0.0151, "rho": 0.0066, "theo": 1.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-20T10:49:10", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "BEX270319P00052000", "bid": 36.3, "bid_size": 35.0, "ask": 38.7, "ask_size": 12.0, "iv": 1.5108, "open_interest": 1.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0215, "vega": 0.024, "theta": -0.0125, "rho": -0.0841, "theo": 37.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-03T15:46:40", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "BEX270319C00053000", "bid": 0.05, "bid_size": 410.0, "ask": 1.8, "ask_size": 248.0, "iv": 1.5375, "open_interest": 2.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0188, "vega": 0.0246, "theta": -0.0148, "rho": 0.0064, "theo": 1.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T15:23:53", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "BEX270319P00053000", "bid": 36.7, "bid_size": 47.0, "ask": 39.7, "ask_size": 18.0, "iv": 1.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0212, "vega": 0.0235, "theta": -0.0122, "rho": -0.084, "theo": 38.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "BEX270319C00054000", "bid": 0.05, "bid_size": 400.0, "ask": 1.75, "ask_size": 240.0, "iv": 1.5408, "open_interest": 3.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0185, "vega": 0.0242, "theta": -0.0145, "rho": 0.0062, "theo": 0.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-15T09:49:19", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "BEX270319P00054000", "bid": 38.4, "bid_size": 243.0, "ask": 40.5, "ask_size": 69.0, "iv": 1.5218, "open_interest": 2.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.021, "vega": 0.0231, "theta": -0.0119, "rho": -0.0846, "theo": 39.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-11-06T11:47:07", "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "BEX270319C00055000", "bid": 0.05, "bid_size": 400.0, "ask": 1.65, "ask_size": 227.0, "iv": 1.5324, "open_interest": 8.0, "volume": 0.0, "delta": 0.1845, "gamma": 0.0182, "vega": 0.0238, "theta": -0.0143, "rho": 0.0061, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "BEX270319P00055000", "bid": 38.6, "bid_size": 47.0, "ask": 41.6, "ask_size": 13.0, "iv": 1.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0207, "vega": 0.0226, "theta": -0.0116, "rho": -0.0847, "theo": 40.5473, "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": 42.5499992370606}, {"option": "BEX270319C00056000", "bid": 0.05, "bid_size": 409.0, "ask": 1.7, "ask_size": 249.0, "iv": 1.557, "open_interest": 4.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0179, "vega": 0.0234, "theta": -0.014, "rho": 0.0059, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-22T12:22:47", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "BEX270319P00056000", "bid": 39.6, "bid_size": 47.0, "ask": 42.4, "ask_size": 16.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0205, "vega": 0.0221, "theta": -0.0113, "rho": -0.084, "theo": 41.5106, "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": 43.5}, {"option": "BEX270319C00057000", "bid": 0.05, "bid_size": 399.0, "ask": 1.6, "ask_size": 220.0, "iv": 1.5476, "open_interest": 2.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0176, "vega": 0.0229, "theta": -0.0138, "rho": 0.0058, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-02T11:00:21", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "BEX270319P00057000", "bid": 40.5, "bid_size": 47.0, "ask": 43.5, "ask_size": 18.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0203, "vega": 0.0216, "theta": -0.011, "rho": -0.0836, "theo": 42.4757, "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": 44.5999984741211}, {"option": "BEX270319C00058000", "bid": 0.05, "bid_size": 412.0, "ask": 1.6, "ask_size": 221.0, "iv": 1.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0173, "vega": 0.0225, "theta": -0.0135, "rho": 0.0057, "theo": 0.8731, "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": 0.625000024214387}, {"option": "BEX270319P00058000", "bid": 41.5, "bid_size": 47.0, "ask": 44.5, "ask_size": 18.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.02, "vega": 0.0211, "theta": -0.0107, "rho": -0.0834, "theo": 43.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5999984741211}, {"option": "BEX270319C00059000", "bid": 0.05, "bid_size": 741.0, "ask": 1.35, "ask_size": 673.0, "iv": 1.5131, "open_interest": 12.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.017, "vega": 0.0221, "theta": -0.0133, "rho": 0.0055, "theo": 0.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-08T12:47:28", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "BEX270319P00059000", "bid": 42.5, "bid_size": 259.0, "ask": 45.3, "ask_size": 66.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0198, "vega": 0.0206, "theta": -0.0104, "rho": -0.0828, "theo": 44.4104, "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": 46.5}, {"option": "BEX270319C00060000", "bid": 0.35, "bid_size": 464.0, "ask": 1.3, "ask_size": 677.0, "iv": 1.585, "open_interest": 74.0, "volume": 2.0, "delta": 0.1608, "gamma": 0.0167, "vega": 0.0217, "theta": -0.013, "rho": 0.0054, "theo": 0.8178, "change": 0.155, "open": 0.35, "high": 0.78, "low": 0.35, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T10:01:42", "percent_change": 24.8, "prev_day_close": 0.625000024214387}, {"option": "BEX270319P00060000", "bid": 43.9, "bid_size": 304.0, "ask": 46.4, "ask_size": 55.0, "iv": 1.4542, "open_interest": 3.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0196, "vega": 0.0201, "theta": -0.0101, "rho": -0.0817, "theo": 45.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-09-29T11:52:14", "percent_change": 0.0, "prev_day_close": 47.4000015258789}, {"option": "BEX270617C00001000", "bid": 13.2, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 2.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0013, "vega": 0.0026, "theta": -0.0014, "rho": 0.0013, "theo": 14.3929, "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": 11.5499997138977}, {"option": "BEX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 144.0, "iv": 3.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.003, "theta": -0.0021, "rho": -0.003, "theo": 0.4224, "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": 0.324999988079071}, {"option": "BEX270617C00002000", "bid": 12.2, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 1.8869, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0025, "vega": 0.0055, "theta": -0.0026, "rho": 0.0035, "theo": 13.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-11-03T15:58:40", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BEX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 143.0, "iv": 2.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0016, "vega": 0.006, "theta": -0.0034, "rho": -0.0053, "theo": 0.6473, "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": 0.574999988079071}, {"option": "BEX270617C00003000", "bid": 11.3, "bid_size": 55.0, "ask": 13.4, "ask_size": 40.0, "iv": 1.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0039, "vega": 0.0085, "theta": -0.0036, "rho": 0.0058, "theo": 12.7631, "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": 9.75}, {"option": "BEX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 143.0, "iv": 2.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0029, "vega": 0.0091, "theta": -0.0045, "rho": -0.0076, "theo": 0.8666, "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": 0.725000023841858}, {"option": "BEX270617C00004000", "bid": 10.4, "bid_size": 48.0, "ask": 12.7, "ask_size": 40.0, "iv": 1.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0053, "vega": 0.0116, "theta": -0.0045, "rho": 0.0081, "theo": 12.0015, "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": 9.25}, {"option": "BEX270617P00004000", "bid": 0.05, "bid_size": 350.0, "ask": 1.65, "ask_size": 137.0, "iv": 1.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0042, "vega": 0.0121, "theta": -0.0054, "rho": -0.0102, "theo": 1.1213, "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": 0.849999994039536}, {"option": "BEX270617C00005000", "bid": 9.9, "bid_size": 54.0, "ask": 12.1, "ask_size": 31.0, "iv": 1.7016, "open_interest": 1.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0067, "vega": 0.0148, "theta": -0.0055, "rho": 0.0103, "theo": 11.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-10-30T14:52:09", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BEX270617P00005000", "bid": 0.2, "bid_size": 287.0, "ask": 2.0, "ask_size": 141.0, "iv": 1.6882, "open_interest": 3.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0056, "vega": 0.0151, "theta": -0.0063, "rho": -0.0132, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:08:00", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BEX270617C00006000", "bid": 9.3, "bid_size": 56.0, "ask": 11.4, "ask_size": 40.0, "iv": 1.6506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0082, "vega": 0.0179, "theta": -0.0065, "rho": 0.0122, "theo": 10.6576, "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": 7.95000004768372}, {"option": "BEX270617P00006000", "bid": 0.7, "bid_size": 148.0, "ask": 2.45, "ask_size": 144.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0071, "vega": 0.0181, "theta": -0.0072, "rho": -0.0164, "theo": 1.7918, "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": "BEX270617C00007000", "bid": 8.9, "bid_size": 275.0, "ask": 10.9, "ask_size": 271.0, "iv": 1.683, "open_interest": 1.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0095, "vega": 0.0208, "theta": -0.0075, "rho": 0.0139, "theo": 10.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T09:34:21", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BEX270617P00007000", "bid": 1.3, "bid_size": 470.0, "ask": 2.9, "ask_size": 475.0, "iv": 1.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0084, "vega": 0.021, "theta": -0.008, "rho": -0.0201, "theo": 2.2115, "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": 2.39999997615814}, {"option": "BEX270617C00008000", "bid": 8.4, "bid_size": 295.0, "ask": 10.5, "ask_size": 268.0, "iv": 1.6869, "open_interest": 1.0, "volume": 1.0, "delta": 0.854, "gamma": 0.0107, "vega": 0.0236, "theta": -0.0084, "rho": 0.0153, "theo": 9.5527, "change": 1.85, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T09:35:53", "percent_change": 26.6187, "prev_day_close": 6.94999980926514}, {"option": "BEX270617P00008000", "bid": 1.8, "bid_size": 484.0, "ask": 3.5, "ask_size": 486.0, "iv": 1.7163, "open_interest": 17.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0098, "vega": 0.0237, "theta": -0.0089, "rho": -0.0238, "theo": 2.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-05T15:57:02", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BEX270617C00009000", "bid": 7.8, "bid_size": 278.0, "ask": 10.0, "ask_size": 285.0, "iv": 1.6367, "open_interest": 2.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0119, "vega": 0.0262, "theta": -0.0092, "rho": 0.0164, "theo": 9.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T14:35:33", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BEX270617P00009000", "bid": 2.35, "bid_size": 516.0, "ask": 4.1, "ask_size": 506.0, "iv": 1.7132, "open_interest": 5.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.011, "vega": 0.0262, "theta": -0.0096, "rho": -0.0278, "theo": 3.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-05T15:55:35", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "BEX270617C00010000", "bid": 7.5, "bid_size": 60.0, "ask": 9.6, "ask_size": 34.0, "iv": 1.652, "open_interest": 10.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0129, "vega": 0.0286, "theta": -0.01, "rho": 0.0174, "theo": 8.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-11-05T15:09:13", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BEX270617P00010000", "bid": 2.55, "bid_size": 141.0, "ask": 4.6, "ask_size": 100.0, "iv": 1.6209, "open_interest": 6.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0121, "vega": 0.0285, "theta": -0.0103, "rho": -0.0318, "theo": 3.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T15:34:04", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BEX270617C00011000", "bid": 6.7, "bid_size": 387.0, "ask": 9.2, "ask_size": 389.0, "iv": 1.5745, "open_interest": 17.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0139, "vega": 0.0307, "theta": -0.0107, "rho": 0.0181, "theo": 8.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T15:32:06", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BEX270617P00011000", "bid": 3.6, "bid_size": 499.0, "ask": 5.2, "ask_size": 502.0, "iv": 1.6867, "open_interest": 18.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0131, "vega": 0.0306, "theta": -0.0109, "rho": -0.036, "theo": 4.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-05T12:34:29", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "BEX270617C00012000", "bid": 6.8, "bid_size": 270.0, "ask": 9.0, "ask_size": 286.0, "iv": 1.6647, "open_interest": 18.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0147, "vega": 0.0326, "theta": -0.0114, "rho": 0.0188, "theo": 7.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:39:44", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BEX270617P00012000", "bid": 4.2, "bid_size": 491.0, "ask": 5.9, "ask_size": 472.0, "iv": 1.6832, "open_interest": 36.0, "volume": 3.0, "delta": -0.1978, "gamma": 0.014, "vega": 0.0324, "theta": -0.0114, "rho": -0.0401, "theo": 4.974, "change": -0.41, "open": 4.94, "high": 4.94, "low": 4.94, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T14:29:15", "percent_change": -7.66355, "prev_day_close": 5.34999990463257}, {"option": "BEX270617C00013000", "bid": 6.5, "bid_size": 242.0, "ask": 8.6, "ask_size": 288.0, "iv": 1.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.0154, "vega": 0.0343, "theta": -0.012, "rho": 0.0192, "theo": 7.5491, "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": 5.5}, {"option": "BEX270617P00013000", "bid": 4.8, "bid_size": 472.0, "ask": 6.4, "ask_size": 450.0, "iv": 1.6441, "open_interest": 3.0, "volume": 2.0, "delta": -0.216, "gamma": 0.0148, "vega": 0.0341, "theta": -0.0119, "rho": -0.0443, "theo": 5.6255, "change": -0.55, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:35:14", "percent_change": -8.94309, "prev_day_close": 6.15000009536743}, {"option": "BEX270617C00014000", "bid": 6.1, "bid_size": 404.0, "ask": 8.3, "ask_size": 356.0, "iv": 1.6341, "open_interest": 0.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0161, "vega": 0.0358, "theta": -0.0125, "rho": 0.0196, "theo": 7.2395, "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": "BEX270617P00014000", "bid": 5.6, "bid_size": 423.0, "ask": 7.1, "ask_size": 379.0, "iv": 1.6589, "open_interest": 5.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0156, "vega": 0.0356, "theta": -0.0123, "rho": -0.0484, "theo": 6.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T14:45:26", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BEX270617C00015000", "bid": 5.9, "bid_size": 449.0, "ask": 7.9, "ask_size": 448.0, "iv": 1.6261, "open_interest": 5.0, "volume": 2.0, "delta": 0.7172, "gamma": 0.0167, "vega": 0.0371, "theta": -0.013, "rho": 0.0199, "theo": 6.9523, "change": 2.0, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:08:25", "percent_change": 39.2157, "prev_day_close": 5.10000014305115}, {"option": "BEX270617P00015000", "bid": 6.4, "bid_size": 382.0, "ask": 7.8, "ask_size": 368.0, "iv": 1.6676, "open_interest": 16.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0162, "vega": 0.037, "theta": -0.0126, "rho": -0.0525, "theo": 6.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T11:44:54", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BEX270617C00016000", "bid": 6.5, "bid_size": 1.0, "ask": 7.7, "ask_size": 488.0, "iv": 1.7456, "open_interest": 10.0, "volume": 10.0, "delta": 0.7, "gamma": 0.0172, "vega": 0.0383, "theta": -0.0134, "rho": 0.02, "theo": 6.6856, "change": 2.15, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:13:39", "percent_change": 44.3299, "prev_day_close": 4.84999990463257}, {"option": "BEX270617P00016000", "bid": 7.1, "bid_size": 287.0, "ask": 8.6, "ask_size": 312.0, "iv": 1.6713, "open_interest": 6.0, "volume": 3.0, "delta": -0.2678, "gamma": 0.0168, "vega": 0.0382, "theta": -0.0129, "rho": -0.0565, "theo": 7.716, "change": -0.57, "open": 7.83, "high": 7.83, "low": 7.83, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-09T14:29:15", "percent_change": -6.78571, "prev_day_close": 8.39999985694885}, {"option": "BEX270617C00017000", "bid": 5.5, "bid_size": 509.0, "ask": 7.4, "ask_size": 477.0, "iv": 1.6364, "open_interest": 21.0, "volume": 7.0, "delta": 0.6835, "gamma": 0.0177, "vega": 0.0394, "theta": -0.0138, "rho": 0.0202, "theo": 6.4368, "change": 2.31, "open": 6.5, "high": 6.96, "low": 6.5, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 49.6774, "prev_day_close": 4.65000009536743}, {"option": "BEX270617P00017000", "bid": 7.7, "bid_size": 300.0, "ask": 9.2, "ask_size": 291.0, "iv": 1.6328, "open_interest": 3.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0174, "vega": 0.0393, "theta": -0.0132, "rho": -0.0605, "theo": 8.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T10:11:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BEX270617C00018000", "bid": 4.9, "bid_size": 552.0, "ask": 7.4, "ask_size": 470.0, "iv": 1.6171, "open_interest": 19.0, "volume": 8.0, "delta": 0.6675, "gamma": 0.0181, "vega": 0.0403, "theta": -0.0142, "rho": 0.0203, "theo": 6.2041, "change": 1.95, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T15:46:34", "percent_change": 44.3182, "prev_day_close": 4.39999997615814}, {"option": "BEX270617P00018000", "bid": 8.5, "bid_size": 287.0, "ask": 10.1, "ask_size": 300.0, "iv": 1.6549, "open_interest": 43.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0178, "vega": 0.0402, "theta": -0.0134, "rho": -0.0645, "theo": 9.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-11-05T14:02:58", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BEX270617C00019000", "bid": 4.8, "bid_size": 489.0, "ask": 7.1, "ask_size": 473.0, "iv": 1.6197, "open_interest": 2.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0184, "vega": 0.0412, "theta": -0.0145, "rho": 0.0203, "theo": 5.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T10:48:10", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BEX270617P00019000", "bid": 9.3, "bid_size": 276.0, "ask": 10.7, "ask_size": 281.0, "iv": 1.6364, "open_interest": 7.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0182, "vega": 0.0411, "theta": -0.0135, "rho": -0.0682, "theo": 9.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T10:29:03", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BEX270617C00020000", "bid": 4.6, "bid_size": 462.0, "ask": 6.9, "ask_size": 453.0, "iv": 1.6193, "open_interest": 31.0, "volume": 0.0, "delta": 0.6373, "gamma": 0.0187, "vega": 0.0419, "theta": -0.0148, "rho": 0.0203, "theo": 5.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:43:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BEX270617P00020000", "bid": 10.1, "bid_size": 275.0, "ask": 11.5, "ask_size": 299.0, "iv": 1.6398, "open_interest": 74.0, "volume": 1.0, "delta": -0.3296, "gamma": 0.0186, "vega": 0.0418, "theta": -0.0136, "rho": -0.072, "theo": 10.7461, "change": -1.08, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T10:59:26", "percent_change": -9.15254, "prev_day_close": 11.8000001907349}, {"option": "BEX270617C00021000", "bid": 4.3, "bid_size": 546.0, "ask": 6.8, "ask_size": 484.0, "iv": 1.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.019, "vega": 0.0425, "theta": -0.015, "rho": 0.0203, "theo": 5.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-22T12:45:19", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BEX270617P00021000", "bid": 11.0, "bid_size": 220.0, "ask": 12.1, "ask_size": 274.0, "iv": 1.6287, "open_interest": 9.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.019, "vega": 0.0424, "theta": -0.0137, "rho": -0.0758, "theo": 11.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T12:42:01", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "BEX270617C00022000", "bid": 4.3, "bid_size": 497.0, "ask": 6.4, "ask_size": 485.0, "iv": 1.6111, "open_interest": 9.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0192, "vega": 0.043, "theta": -0.0152, "rho": 0.0202, "theo": 5.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:16:46", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BEX270617P00022000", "bid": 11.8, "bid_size": 228.0, "ask": 13.1, "ask_size": 302.0, "iv": 1.6506, "open_interest": 21.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0193, "vega": 0.043, "theta": -0.0138, "rho": -0.0794, "theo": 12.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T10:17:58", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BEX270617C00023000", "bid": 4.1, "bid_size": 475.0, "ask": 6.4, "ask_size": 505.0, "iv": 1.6268, "open_interest": 2.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0194, "vega": 0.0435, "theta": -0.0154, "rho": 0.0202, "theo": 5.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T10:02:30", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BEX270617P00023000", "bid": 12.4, "bid_size": 273.0, "ask": 14.0, "ask_size": 297.0, "iv": 1.6352, "open_interest": 19.0, "volume": 1.0, "delta": -0.3709, "gamma": 0.0195, "vega": 0.0434, "theta": -0.0138, "rho": -0.083, "theo": 13.1514, "change": -0.75, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T10:56:16", "percent_change": -5.37634, "prev_day_close": 13.9499998092651}, {"option": "BEX270617C00024000", "bid": 4.4, "bid_size": 371.0, "ask": 6.0, "ask_size": 507.0, "iv": 1.6517, "open_interest": 2.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.0196, "vega": 0.0439, "theta": -0.0155, "rho": 0.02, "theo": 5.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-27T09:49:23", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BEX270617P00024000", "bid": 13.0, "bid_size": 309.0, "ask": 14.8, "ask_size": 302.0, "iv": 1.6068, "open_interest": 13.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0198, "vega": 0.0438, "theta": -0.0139, "rho": -0.0863, "theo": 13.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-06T10:17:11", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BEX270617C00025000", "bid": 4.0, "bid_size": 137.0, "ask": 6.0, "ask_size": 160.0, "iv": 1.6404, "open_interest": 1.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0197, "vega": 0.0442, "theta": -0.0157, "rho": 0.0199, "theo": 4.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-04T11:43:14", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BEX270617P00025000", "bid": 14.0, "bid_size": 268.0, "ask": 15.5, "ask_size": 296.0, "iv": 1.611, "open_interest": 19.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.02, "vega": 0.0442, "theta": -0.0138, "rho": -0.0898, "theo": 14.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-11-06T10:01:16", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "BEX270617C00026000", "bid": 3.8, "bid_size": 133.0, "ask": 6.0, "ask_size": 159.0, "iv": 1.6501, "open_interest": 1.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0198, "vega": 0.0445, "theta": -0.0158, "rho": 0.0198, "theo": 4.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T11:01:56", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "BEX270617P00026000", "bid": 14.6, "bid_size": 113.0, "ask": 16.5, "ask_size": 80.0, "iv": 1.6022, "open_interest": 22.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0202, "vega": 0.0445, "theta": -0.0138, "rho": -0.0932, "theo": 15.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T13:33:39", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "BEX270617C00027000", "bid": 3.7, "bid_size": 137.0, "ask": 5.7, "ask_size": 160.0, "iv": 1.6359, "open_interest": 2.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0199, "vega": 0.0447, "theta": -0.0159, "rho": 0.0196, "theo": 4.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:42:32", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "BEX270617P00027000", "bid": 15.4, "bid_size": 126.0, "ask": 17.5, "ask_size": 69.0, "iv": 1.6142, "open_interest": 1.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0203, "vega": 0.0447, "theta": -0.0138, "rho": -0.0965, "theo": 16.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-20T10:03:51", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BEX270617C00028000", "bid": 3.6, "bid_size": 136.0, "ask": 5.6, "ask_size": 160.0, "iv": 1.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0199, "vega": 0.0449, "theta": -0.016, "rho": 0.0194, "theo": 4.511, "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": 3.17499995231628}, {"option": "BEX270617P00028000", "bid": 16.6, "bid_size": 245.0, "ask": 18.0, "ask_size": 298.0, "iv": 1.6136, "open_interest": 34.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0205, "vega": 0.0449, "theta": -0.0137, "rho": -0.0995, "theo": 17.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-11-06T15:50:04", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BEX270617C00029000", "bid": 3.5, "bid_size": 457.0, "ask": 5.6, "ask_size": 489.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.02, "vega": 0.0451, "theta": -0.016, "rho": 0.0193, "theo": 4.3866, "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": 3.125}, {"option": "BEX270617P00029000", "bid": 17.4, "bid_size": 246.0, "ask": 18.8, "ask_size": 282.0, "iv": 1.6006, "open_interest": 2.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0206, "vega": 0.045, "theta": -0.0136, "rho": -0.1026, "theo": 18.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-30T14:52:28", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BEX270617C00030000", "bid": 3.5, "bid_size": 358.0, "ask": 4.7, "ask_size": 1.0, "iv": 1.5859, "open_interest": 15.0, "volume": 1.0, "delta": 0.5156, "gamma": 0.02, "vega": 0.0452, "theta": -0.0161, "rho": 0.0192, "theo": 4.2684, "change": 1.35, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T10:33:50", "percent_change": 45.7627, "prev_day_close": 2.94999992847443}, {"option": "BEX270617P00030000", "bid": 18.2, "bid_size": 259.0, "ask": 19.8, "ask_size": 293.0, "iv": 1.6084, "open_interest": 12.0, "volume": 0.0, "delta": -0.4529, "gamma": 0.0207, "vega": 0.0451, "theta": -0.0136, "rho": -0.1054, "theo": 19.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-11-05T13:59:39", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "BEX270617C00031000", "bid": 3.1, "bid_size": 480.0, "ask": 4.8, "ask_size": 504.0, "iv": 1.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.02, "vega": 0.0452, "theta": -0.0161, "rho": 0.0189, "theo": 4.1557, "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": 2.70000004768372}, {"option": "BEX270617P00031000", "bid": 18.9, "bid_size": 279.0, "ask": 20.7, "ask_size": 304.0, "iv": 1.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0208, "vega": 0.0452, "theta": -0.0134, "rho": -0.1087, "theo": 19.9385, "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": 20.9500007629395}, {"option": "BEX270617C00032000", "bid": 3.0, "bid_size": 137.0, "ask": 5.1, "ask_size": 153.0, "iv": 1.6242, "open_interest": 4.0, "volume": 0.0, "delta": 0.496, "gamma": 0.02, "vega": 0.0453, "theta": -0.0162, "rho": 0.0188, "theo": 4.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-04T11:13:01", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "BEX270617P00032000", "bid": 19.4, "bid_size": 133.0, "ask": 21.7, "ask_size": 69.0, "iv": 1.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0209, "vega": 0.0452, "theta": -0.0133, "rho": -0.1114, "theo": 20.8152, "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": 21.9000005722046}, {"option": "BEX270617C00033000", "bid": 2.8, "bid_size": 141.0, "ask": 5.0, "ask_size": 158.0, "iv": 1.6141, "open_interest": 0.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.02, "vega": 0.0453, "theta": -0.0162, "rho": 0.0186, "theo": 3.9454, "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": 2.625}, {"option": "BEX270617P00033000", "bid": 20.2, "bid_size": 129.0, "ask": 22.5, "ask_size": 69.0, "iv": 1.5474, "open_interest": 1.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0209, "vega": 0.0453, "theta": -0.0132, "rho": -0.1139, "theo": 21.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-10-16T09:43:43", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "BEX270617C00034000", "bid": 2.6, "bid_size": 505.0, "ask": 4.5, "ask_size": 497.0, "iv": 1.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.02, "vega": 0.0453, "theta": -0.0162, "rho": 0.0184, "theo": 3.847, "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": 2.44999998807907}, {"option": "BEX270617P00034000", "bid": 21.4, "bid_size": 262.0, "ask": 23.2, "ask_size": 265.0, "iv": 1.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.021, "vega": 0.0452, "theta": -0.0131, "rho": -0.1167, "theo": 22.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BEX270617C00035000", "bid": 3.1, "bid_size": 202.0, "ask": 4.2, "ask_size": 502.0, "iv": 1.6022, "open_interest": 242.0, "volume": 15.0, "delta": 0.4689, "gamma": 0.02, "vega": 0.0453, "theta": -0.0162, "rho": 0.0182, "theo": 3.7527, "change": 1.17, "open": 3.51, "high": 3.62, "low": 3.3, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T10:35:21", "percent_change": 47.7551, "prev_day_close": 2.44999992847443}, {"option": "BEX270617P00035000", "bid": 22.3, "bid_size": 299.0, "ask": 24.4, "ask_size": 397.0, "iv": 1.5975, "open_interest": 3.0, "volume": 1.0, "delta": -0.5016, "gamma": 0.021, "vega": 0.0452, "theta": -0.0129, "rho": -0.1191, "theo": 23.474, "change": -1.35, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T15:08:55", "percent_change": -5.52147, "prev_day_close": 24.4499998092651}, {"option": "BEX290119C00001000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9815, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0022, "rho": 0.0007, "theo": 14.588, "change": 3.5, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T10:52:41", "percent_change": 30.4348, "prev_day_close": 11.5}, {"option": "BEX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0001, "rho": -0.0106, "theo": 0.9064, "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": 2.5}, {"option": "BEX290119C00002000", "bid": 11.0, "bid_size": 8.0, "ask": 15.5, "ask_size": 6.0, "iv": 1.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0014, "vega": 0.0048, "theta": -0.0022, "rho": 0.002, "theo": 14.172, "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": 10.5}, {"option": "BEX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0004, "rho": -0.0231, "theo": 1.7085, "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": 2.5}, {"option": "BEX290119C00003000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.7863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0019, "vega": 0.0081, "theta": -0.0024, "rho": 0.004, "theo": 13.7826, "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": "BEX290119P00003000", "bid": 0.05, "bid_size": 9.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.6663, "open_interest": 2.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.006, "theta": -0.0008, "rho": -0.0355, "theo": 2.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:42:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BEX290119C00004000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0024, "vega": 0.0113, "theta": -0.0026, "rho": 0.0059, "theo": 13.4132, "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": 10.0}, {"option": "BEX290119P00004000", "bid": 0.05, "bid_size": 24.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.8025, "open_interest": 18.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0011, "rho": -0.0476, "theo": 3.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:59:14", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BEX290119C00005000", "bid": 10.5, "bid_size": 18.0, "ask": 14.1, "ask_size": 21.0, "iv": 1.7481, "open_interest": 1.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0028, "vega": 0.0146, "theta": -0.0029, "rho": 0.0082, "theo": 13.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-29T10:12:52", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BEX290119P00005000", "bid": 0.5, "bid_size": 16.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0014, "rho": -0.0595, "theo": 3.8597, "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": 3.0}, {"option": "BEX290119C00006000", "bid": 10.0, "bid_size": 252.0, "ask": 14.0, "ask_size": 224.0, "iv": 1.7253, "open_interest": 10.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0032, "vega": 0.0177, "theta": -0.0031, "rho": 0.0104, "theo": 12.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T10:30:29", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BEX290119P00006000", "bid": 2.0, "bid_size": 37.0, "ask": 5.9, "ask_size": 263.0, "iv": 1.7445, "open_interest": 4.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0015, "vega": 0.0153, "theta": -0.0017, "rho": -0.0712, "theo": 4.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:34:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BEX290119C00007000", "bid": 9.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 7.0, "iv": 1.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0036, "vega": 0.0207, "theta": -0.0033, "rho": 0.0124, "theo": 12.4189, "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": 9.45000004768372}, {"option": "BEX290119P00007000", "bid": 2.0, "bid_size": 18.0, "ask": 7.0, "ask_size": 26.0, "iv": 1.6472, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0019, "vega": 0.0182, "theta": -0.0019, "rho": -0.0827, "theo": 5.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BEX290119C00008000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.004, "vega": 0.0234, "theta": -0.0034, "rho": 0.0145, "theo": 12.1287, "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": 9.25}, {"option": "BEX290119P00008000", "bid": 2.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.5494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0023, "vega": 0.0209, "theta": -0.0021, "rho": -0.0942, "theo": 5.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:01:24", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BEX290119C00009000", "bid": 9.1, "bid_size": 27.0, "ask": 13.2, "ask_size": 20.0, "iv": 1.6429, "open_interest": 1.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0043, "vega": 0.026, "theta": -0.0036, "rho": 0.0163, "theo": 11.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-11-05T10:24:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BEX290119P00009000", "bid": 3.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 13.0, "iv": 1.6241, "open_interest": 20.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0027, "vega": 0.0236, "theta": -0.0023, "rho": -0.1052, "theo": 6.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-11-05T10:55:26", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BEX290119C00010000", "bid": 9.0, "bid_size": 41.0, "ask": 13.5, "ask_size": 157.0, "iv": 1.7286, "open_interest": 1.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0046, "vega": 0.0285, "theta": -0.0038, "rho": 0.018, "theo": 11.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:01:09", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "BEX290119P00010000", "bid": 4.9, "bid_size": 3.0, "ask": 9.0, "ask_size": 274.0, "iv": 1.6731, "open_interest": 85.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.003, "vega": 0.026, "theta": -0.0025, "rho": -0.1164, "theo": 7.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T10:33:09", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BEX290119C00011000", "bid": 9.0, "bid_size": 32.0, "ask": 13.0, "ask_size": 273.0, "iv": 1.6983, "open_interest": 4.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0049, "vega": 0.0308, "theta": -0.0039, "rho": 0.0197, "theo": 11.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T14:15:29", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "BEX290119P00011000", "bid": 5.0, "bid_size": 403.0, "ask": 10.0, "ask_size": 339.0, "iv": 1.5934, "open_interest": 0.0, "volume": 1.0, "delta": -0.0674, "gamma": 0.0034, "vega": 0.0283, "theta": -0.0027, "rho": -0.127, "theo": 8.1948, "change": 0.0, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:56:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BEX290119C00012000", "bid": 8.6, "bid_size": 41.0, "ask": 13.0, "ask_size": 247.0, "iv": 1.6823, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0052, "vega": 0.0329, "theta": -0.004, "rho": 0.0211, "theo": 11.1587, "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": "BEX290119P00012000", "bid": 5.8, "bid_size": 458.0, "ask": 10.5, "ask_size": 379.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0037, "vega": 0.0305, "theta": -0.0028, "rho": -0.1378, "theo": 8.9541, "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": 8.5}, {"option": "BEX290119C00013000", "bid": 8.5, "bid_size": 23.0, "ask": 13.0, "ask_size": 150.0, "iv": 1.7056, "open_interest": 1.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0054, "vega": 0.0349, "theta": -0.0042, "rho": 0.0225, "theo": 10.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T11:58:51", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BEX290119P00013000", "bid": 6.5, "bid_size": 361.0, "ask": 11.5, "ask_size": 341.0, "iv": 1.5597, "open_interest": 3.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.004, "vega": 0.0325, "theta": -0.0029, "rho": -0.148, "theo": 9.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T14:04:52", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BEX290119C00014000", "bid": 8.5, "bid_size": 42.0, "ask": 12.0, "ask_size": 40.0, "iv": 1.6103, "open_interest": 18.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0056, "vega": 0.0367, "theta": -0.0043, "rho": 0.0238, "theo": 10.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-29T10:18:22", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BEX290119P00014000", "bid": 9.0, "bid_size": 23.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.5926, "open_interest": 15.0, "volume": 1.0, "delta": -0.0883, "gamma": 0.0043, "vega": 0.0345, "theta": -0.0031, "rho": -0.1586, "theo": 10.5018, "change": -0.3, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:11:44", "percent_change": -2.91262, "prev_day_close": 10.3000001907349}, {"option": "BEX290119C00015000", "bid": 8.3, "bid_size": 28.0, "ask": 12.2, "ask_size": 57.0, "iv": 1.6413, "open_interest": 160.0, "volume": 1.0, "delta": 0.8125, "gamma": 0.0058, "vega": 0.0385, "theta": -0.0044, "rho": 0.0249, "theo": 10.5793, "change": 2.1, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T14:51:45", "percent_change": 24.7059, "prev_day_close": 8.5}, {"option": "BEX290119P00015000", "bid": 8.5, "bid_size": 47.0, "ask": 13.0, "ask_size": 378.0, "iv": 1.5843, "open_interest": 101.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0047, "vega": 0.0363, "theta": -0.0032, "rho": -0.1689, "theo": 11.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T10:27:22", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "BEX290119C00016000", "bid": 8.0, "bid_size": 21.0, "ask": 12.5, "ask_size": 32.0, "iv": 1.6695, "open_interest": 1.0, "volume": 2.0, "delta": 0.8042, "gamma": 0.0061, "vega": 0.0402, "theta": -0.0045, "rho": 0.026, "theo": 10.4074, "change": 1.65, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T12:38:42", "percent_change": 20.0, "prev_day_close": 8.25}, {"option": "BEX290119P00016000", "bid": 9.0, "bid_size": 221.0, "ask": 14.0, "ask_size": 212.0, "iv": 1.564, "open_interest": 53.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.005, "vega": 0.038, "theta": -0.0033, "rho": -0.1788, "theo": 12.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-02T15:08:18", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BEX290119C00017000", "bid": 8.0, "bid_size": 30.0, "ask": 12.5, "ask_size": 216.0, "iv": 1.6952, "open_interest": 27.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0062, "vega": 0.0417, "theta": -0.0046, "rho": 0.0271, "theo": 10.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-03T11:08:00", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BEX290119P00017000", "bid": 10.0, "bid_size": 42.0, "ask": 14.5, "ask_size": 34.0, "iv": 1.5439, "open_interest": 1.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0052, "vega": 0.0397, "theta": -0.0034, "rho": -0.1886, "theo": 12.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T15:05:46", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BEX290119C00018000", "bid": 8.0, "bid_size": 14.0, "ask": 12.4, "ask_size": 14.0, "iv": 1.7071, "open_interest": 4.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0064, "vega": 0.0432, "theta": -0.0047, "rho": 0.028, "theo": 10.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T09:41:29", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BEX290119P00018000", "bid": 10.6, "bid_size": 20.0, "ask": 15.5, "ask_size": 16.0, "iv": 1.5348, "open_interest": 66.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0055, "vega": 0.0412, "theta": -0.0035, "rho": -0.1987, "theo": 13.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-02T15:49:59", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BEX290119C00019000", "bid": 8.0, "bid_size": 14.0, "ask": 12.0, "ask_size": 23.0, "iv": 1.6831, "open_interest": 1.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0066, "vega": 0.0446, "theta": -0.0048, "rho": 0.0288, "theo": 9.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-10-27T11:34:15", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BEX290119P00019000", "bid": 11.5, "bid_size": 15.0, "ask": 16.5, "ask_size": 18.0, "iv": 1.5567, "open_interest": 21.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0058, "vega": 0.0427, "theta": -0.0035, "rho": -0.2078, "theo": 14.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-10-23T10:52:56", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "BEX290119C00020000", "bid": 7.5, "bid_size": 35.0, "ask": 12.0, "ask_size": 59.0, "iv": 1.649, "open_interest": 23.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0067, "vega": 0.0459, "theta": -0.0049, "rho": 0.0297, "theo": 9.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T13:25:33", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "BEX290119P00020000", "bid": 12.6, "bid_size": 1.0, "ask": 17.0, "ask_size": 32.0, "iv": 1.5876, "open_interest": 225.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0061, "vega": 0.0441, "theta": -0.0036, "rho": -0.2171, "theo": 15.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T11:51:40", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BEX290119C00021000", "bid": 7.8, "bid_size": 26.0, "ask": 12.0, "ask_size": 34.0, "iv": 1.7012, "open_interest": 1.0, "volume": 1.0, "delta": 0.7676, "gamma": 0.0069, "vega": 0.0471, "theta": -0.005, "rho": 0.0304, "theo": 9.6714, "change": 0.75, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:36:46", "percent_change": 9.67742, "prev_day_close": 7.75}, {"option": "BEX290119P00021000", "bid": 13.5, "bid_size": 44.0, "ask": 18.0, "ask_size": 27.0, "iv": 1.5648, "open_interest": 3.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0063, "vega": 0.0455, "theta": -0.0037, "rho": -0.2257, "theo": 16.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.54, "last_trade_time": "2026-10-16T09:39:35", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BEX290119C00022000", "bid": 7.3, "bid_size": 27.0, "ask": 11.9, "ask_size": 29.0, "iv": 1.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.007, "vega": 0.0483, "theta": -0.005, "rho": 0.0311, "theo": 9.544, "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": 7.89999985694885}, {"option": "BEX290119P00022000", "bid": 14.3, "bid_size": 35.0, "ask": 19.0, "ask_size": 24.0, "iv": 1.5723, "open_interest": 12.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0066, "vega": 0.0467, "theta": -0.0038, "rho": -0.2351, "theo": 16.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:42:14", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BEX290119C00023000", "bid": 7.3, "bid_size": 14.0, "ask": 11.6, "ask_size": 20.0, "iv": 1.6421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0072, "vega": 0.0494, "theta": -0.0051, "rho": 0.0318, "theo": 9.4217, "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": 7.75}, {"option": "BEX290119P00023000", "bid": 15.0, "bid_size": 34.0, "ask": 20.0, "ask_size": 32.0, "iv": 1.5691, "open_interest": 20.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0068, "vega": 0.0479, "theta": -0.0038, "rho": -0.2445, "theo": 17.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-10-23T10:15:16", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BEX290119C00024000", "bid": 7.5, "bid_size": 28.0, "ask": 11.5, "ask_size": 36.0, "iv": 1.6688, "open_interest": 15.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0073, "vega": 0.0505, "theta": -0.0052, "rho": 0.0323, "theo": 9.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T14:15:31", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BEX290119P00024000", "bid": 15.6, "bid_size": 40.0, "ask": 20.5, "ask_size": 54.0, "iv": 1.5086, "open_interest": 6.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0071, "vega": 0.0491, "theta": -0.0039, "rho": -0.2531, "theo": 18.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-10-22T10:05:37", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BEX290119C00025000", "bid": 7.5, "bid_size": 34.0, "ask": 10.7, "ask_size": 93.0, "iv": 1.6057, "open_interest": 50.0, "volume": 3.0, "delta": 0.7425, "gamma": 0.0074, "vega": 0.0514, "theta": -0.0053, "rho": 0.0329, "theo": 9.1916, "change": 1.6, "open": 8.9, "high": 9.0, "low": 8.9, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:51:45", "percent_change": 21.6216, "prev_day_close": 7.39999985694885}, {"option": "BEX290119P00025000", "bid": 16.7, "bid_size": 38.0, "ask": 21.5, "ask_size": 29.0, "iv": 1.5423, "open_interest": 22.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0073, "vega": 0.0502, "theta": -0.0039, "rho": -0.2611, "theo": 19.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T09:48:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BEX290119C00026000", "bid": 7.0, "bid_size": 28.0, "ask": 10.5, "ask_size": 34.0, "iv": 1.5556, "open_interest": 1.0, "volume": 0.0, "delta": 0.7367, "gamma": 0.0075, "vega": 0.0524, "theta": -0.0053, "rho": 0.0336, "theo": 9.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-06T09:38:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BEX290119P00026000", "bid": 17.5, "bid_size": 64.0, "ask": 22.5, "ask_size": 28.0, "iv": 1.5472, "open_interest": 3.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0076, "vega": 0.0513, "theta": -0.004, "rho": -0.2697, "theo": 20.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-23T10:06:29", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "BEX290119C00027000", "bid": 7.0, "bid_size": 59.0, "ask": 11.0, "ask_size": 72.0, "iv": 1.6162, "open_interest": 7.0, "volume": 1.0, "delta": 0.7311, "gamma": 0.0076, "vega": 0.0533, "theta": -0.0054, "rho": 0.0341, "theo": 8.9791, "change": 1.55, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T09:52:55", "percent_change": 20.8054, "prev_day_close": 7.44999980926514}, {"option": "BEX290119P00027000", "bid": 18.5, "bid_size": 45.0, "ask": 23.0, "ask_size": 21.0, "iv": 1.5244, "open_interest": 2.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0078, "vega": 0.0523, "theta": -0.004, "rho": -0.278, "theo": 21.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-10-14T11:53:49", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "BEX290119C00028000", "bid": 7.0, "bid_size": 34.0, "ask": 10.4, "ask_size": 44.0, "iv": 1.5748, "open_interest": 4.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0077, "vega": 0.0542, "theta": -0.0054, "rho": 0.0345, "theo": 8.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T15:08:29", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BEX290119P00028000", "bid": 19.5, "bid_size": 45.0, "ask": 24.0, "ask_size": 30.0, "iv": 1.5461, "open_interest": 8.0, "volume": 0.0, "delta": -0.173, "gamma": 0.008, "vega": 0.0533, "theta": -0.004, "rho": -0.2862, "theo": 22.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-11-05T15:52:07", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BEX290119C00029000", "bid": 6.5, "bid_size": 40.0, "ask": 11.3, "ask_size": 51.0, "iv": 1.6243, "open_interest": 2.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0078, "vega": 0.055, "theta": -0.0055, "rho": 0.035, "theo": 8.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-06T09:38:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BEX290119P00029000", "bid": 20.3, "bid_size": 20.0, "ask": 25.0, "ask_size": 17.0, "iv": 1.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0082, "vega": 0.0542, "theta": -0.0041, "rho": -0.2938, "theo": 22.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BEX290119C00030000", "bid": 6.8, "bid_size": 38.0, "ask": 10.5, "ask_size": 95.0, "iv": 1.5917, "open_interest": 23.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0079, "vega": 0.0559, "theta": -0.0056, "rho": 0.0355, "theo": 8.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-23T11:02:36", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BEX290119P00030000", "bid": 21.2, "bid_size": 30.0, "ask": 26.0, "ask_size": 32.0, "iv": 1.5607, "open_interest": 111.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0085, "vega": 0.0551, "theta": -0.0041, "rho": -0.3024, "theo": 23.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-11-05T10:51:17", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BEX290119C00031000", "bid": 7.0, "bid_size": 34.0, "ask": 11.0, "ask_size": 65.0, "iv": 1.6673, "open_interest": 0.0, "volume": 2.0, "delta": 0.71, "gamma": 0.008, "vega": 0.0566, "theta": -0.0056, "rho": 0.0358, "theo": 8.5967, "change": 1.3, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T09:58:27", "percent_change": 18.0556, "prev_day_close": 7.20000004768372}, {"option": "BEX290119P00031000", "bid": 22.0, "bid_size": 57.0, "ask": 27.0, "ask_size": 39.0, "iv": 1.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0087, "vega": 0.0559, "theta": -0.0042, "rho": -0.3096, "theo": 24.679, "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": 25.0}, {"option": "BEX290119C00032000", "bid": 6.5, "bid_size": 42.0, "ask": 10.6, "ask_size": 110.0, "iv": 1.5978, "open_interest": 62.0, "volume": 1.0, "delta": 0.7051, "gamma": 0.0081, "vega": 0.0573, "theta": -0.0057, "rho": 0.0362, "theo": 8.509, "change": 1.85, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T12:15:55", "percent_change": 26.6187, "prev_day_close": 6.95000004768372}, {"option": "BEX290119P00032000", "bid": 22.5, "bid_size": 55.0, "ask": 27.5, "ask_size": 33.0, "iv": 1.4971, "open_interest": 12.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0089, "vega": 0.0567, "theta": -0.0042, "rho": -0.3157, "theo": 25.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-16T14:06:01", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BEX290119C00033000", "bid": 6.7, "bid_size": 35.0, "ask": 11.0, "ask_size": 71.0, "iv": 1.6623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0082, "vega": 0.058, "theta": -0.0057, "rho": 0.0366, "theo": 8.4241, "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": 7.15000009536743}, {"option": "BEX290119P00033000", "bid": 23.8, "bid_size": 56.0, "ask": 28.5, "ask_size": 46.0, "iv": 1.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1991, "gamma": 0.0091, "vega": 0.0575, "theta": -0.0042, "rho": -0.3238, "theo": 26.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "BEX290119C00034000", "bid": 6.5, "bid_size": 27.0, "ask": 10.8, "ask_size": 27.0, "iv": 1.6372, "open_interest": 1.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0083, "vega": 0.0587, "theta": -0.0058, "rho": 0.0369, "theo": 8.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-28T14:15:36", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "BEX290119P00034000", "bid": 24.6, "bid_size": 20.0, "ask": 29.5, "ask_size": 17.0, "iv": 1.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0093, "vega": 0.0582, "theta": -0.0042, "rho": -0.3314, "theo": 27.3011, "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": 27.75}, {"option": "BEX290119C00035000", "bid": 6.5, "bid_size": 46.0, "ask": 11.0, "ask_size": 30.0, "iv": 1.6652, "open_interest": 10.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0083, "vega": 0.0593, "theta": -0.0058, "rho": 0.0371, "theo": 8.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-23T13:49:51", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BEX290119P00035000", "bid": 25.7, "bid_size": 54.0, "ask": 30.5, "ask_size": 36.0, "iv": 1.5672, "open_interest": 1.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0095, "vega": 0.059, "theta": -0.0043, "rho": -0.3393, "theo": 28.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.65, "last_trade_time": "2026-10-26T14:19:37", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "BEX290119C00036000", "bid": 6.0, "bid_size": 25.0, "ask": 11.0, "ask_size": 48.0, "iv": 1.6313, "open_interest": 33.0, "volume": 1.0, "delta": 0.6865, "gamma": 0.0084, "vega": 0.0599, "theta": -0.0058, "rho": 0.0374, "theo": 8.1839, "change": 1.8, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:48:48", "percent_change": 25.8993, "prev_day_close": 6.95000004768372}, {"option": "BEX290119P00036000", "bid": 26.5, "bid_size": 60.0, "ask": 31.0, "ask_size": 40.0, "iv": 1.5265, "open_interest": 7.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0097, "vega": 0.0596, "theta": -0.0043, "rho": -0.3463, "theo": 29.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.08, "last_trade_time": "2026-10-30T14:19:06", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BEX290119C00037000", "bid": 6.5, "bid_size": 29.0, "ask": 10.7, "ask_size": 69.0, "iv": 1.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0085, "vega": 0.0605, "theta": -0.0059, "rho": 0.0378, "theo": 8.1084, "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": 6.75}, {"option": "BEX290119P00037000", "bid": 27.0, "bid_size": 68.0, "ask": 32.0, "ask_size": 44.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0099, "vega": 0.0603, "theta": -0.0043, "rho": -0.3524, "theo": 29.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "BEX290119C00038000", "bid": 6.3, "bid_size": 25.0, "ask": 10.5, "ask_size": 28.0, "iv": 1.6331, "open_interest": 4.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0086, "vega": 0.061, "theta": -0.0059, "rho": 0.038, "theo": 8.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T14:31:22", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "BEX290119P00038000", "bid": 28.0, "bid_size": 20.0, "ask": 33.0, "ask_size": 22.0, "iv": 1.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0101, "vega": 0.0609, "theta": -0.0043, "rho": -0.3594, "theo": 30.8328, "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": 31.3500003814697}, {"option": "BEX290119C00039000", "bid": 6.5, "bid_size": 29.0, "ask": 10.5, "ask_size": 64.0, "iv": 1.6592, "open_interest": 1.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0086, "vega": 0.0616, "theta": -0.006, "rho": 0.0383, "theo": 7.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-21T13:40:18", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BEX290119P00039000", "bid": 29.3, "bid_size": 60.0, "ask": 34.0, "ask_size": 49.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0103, "vega": 0.0615, "theta": -0.0043, "rho": -0.3672, "theo": 31.7215, "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": 32.25}, {"option": "BEX290119C00040000", "bid": 7.1, "bid_size": 1.0, "ask": 10.5, "ask_size": 30.0, "iv": 1.7204, "open_interest": 10.0, "volume": 3.0, "delta": 0.6696, "gamma": 0.0087, "vega": 0.0621, "theta": -0.006, "rho": 0.0386, "theo": 7.8943, "change": 2.25, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T11:32:27", "percent_change": 38.4615, "prev_day_close": 5.85000014305115}, {"option": "BEX290119P00040000", "bid": 30.0, "bid_size": 58.0, "ask": 35.0, "ask_size": 39.0, "iv": 1.5496, "open_interest": 15.0, "volume": 1.0, "delta": -0.2331, "gamma": 0.0105, "vega": 0.0621, "theta": -0.0044, "rho": -0.372, "theo": 32.6122, "change": -0.45, "open": 32.65, "high": 32.65, "low": 32.65, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-11-09T15:48:48", "percent_change": -1.35952, "prev_day_close": 33.1000003814697}, {"option": "BEX290119C00041000", "bid": 6.0, "bid_size": 33.0, "ask": 10.5, "ask_size": 57.0, "iv": 1.6341, "open_interest": 2.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.0087, "vega": 0.0626, "theta": -0.006, "rho": 0.0387, "theo": 7.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-22T11:57:55", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BEX290119P00041000", "bid": 31.0, "bid_size": 40.0, "ask": 35.9, "ask_size": 17.0, "iv": 1.5565, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0107, "vega": 0.0627, "theta": -0.0044, "rho": -0.3788, "theo": 33.5051, "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": 34.0}, {"option": "BEX290119C00042000", "bid": 6.0, "bid_size": 35.0, "ask": 10.5, "ask_size": 48.0, "iv": 1.6424, "open_interest": 2.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0088, "vega": 0.0631, "theta": -0.0061, "rho": 0.039, "theo": 7.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-10-22T12:39:27", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BEX290119P00042000", "bid": 32.0, "bid_size": 54.0, "ask": 36.5, "ask_size": 52.0, "iv": 1.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0108, "vega": 0.0632, "theta": -0.0044, "rho": -0.3841, "theo": 34.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "BEX290119C00043000", "bid": 5.5, "bid_size": 35.0, "ask": 10.4, "ask_size": 35.0, "iv": 1.6013, "open_interest": 1.0, "volume": 5.0, "delta": 0.6578, "gamma": 0.0088, "vega": 0.0636, "theta": -0.0061, "rho": 0.0392, "theo": 7.6969, "change": 1.85, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:25:51", "percent_change": 29.6, "prev_day_close": 6.25}, {"option": "BEX290119P00043000", "bid": 32.9, "bid_size": 63.0, "ask": 37.5, "ask_size": 37.0, "iv": 1.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.011, "vega": 0.0637, "theta": -0.0044, "rho": -0.3912, "theo": 35.2968, "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": 36.1499996185303}, {"option": "BEX290119C00044000", "bid": 6.0, "bid_size": 33.0, "ask": 9.9, "ask_size": 49.0, "iv": 1.6091, "open_interest": 1.0, "volume": 0.0, "delta": 0.654, "gamma": 0.0089, "vega": 0.0641, "theta": -0.0061, "rho": 0.0394, "theo": 7.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-22T14:23:18", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BEX290119P00044000", "bid": 33.5, "bid_size": 64.0, "ask": 38.5, "ask_size": 23.0, "iv": 1.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0112, "vega": 0.0642, "theta": -0.0044, "rho": -0.3966, "theo": 36.1955, "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": 37.0}, {"option": "BEX290119C00045000", "bid": 5.9, "bid_size": 15.0, "ask": 10.5, "ask_size": 20.0, "iv": 1.6573, "open_interest": 18.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0089, "vega": 0.0645, "theta": -0.0062, "rho": 0.0397, "theo": 7.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T09:52:59", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BEX290119P00045000", "bid": 34.6, "bid_size": 18.0, "ask": 39.5, "ask_size": 17.0, "iv": 1.5502, "open_interest": 15.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0114, "vega": 0.0647, "theta": -0.0044, "rho": -0.4033, "theo": 37.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.59, "last_trade_time": "2026-10-26T14:20:28", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "BEX290119C00046000", "bid": 5.8, "bid_size": 40.0, "ask": 10.2, "ask_size": 53.0, "iv": 1.6321, "open_interest": 10.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.009, "vega": 0.0649, "theta": -0.0062, "rho": 0.0398, "theo": 7.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-06T15:06:52", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "BEX290119P00046000", "bid": 35.5, "bid_size": 25.0, "ask": 40.5, "ask_size": 16.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0116, "vega": 0.0651, "theta": -0.0044, "rho": -0.4103, "theo": 37.998, "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": 39.0}, {"option": "BEX290119C00047000", "bid": 5.8, "bid_size": 32.0, "ask": 10.1, "ask_size": 59.0, "iv": 1.6312, "open_interest": 2.0, "volume": 0.0, "delta": 0.6432, "gamma": 0.009, "vega": 0.0652, "theta": -0.0062, "rho": 0.0399, "theo": 7.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T09:43:50", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BEX290119P00047000", "bid": 36.5, "bid_size": 53.0, "ask": 41.2, "ask_size": 30.0, "iv": 1.546, "open_interest": 1.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0117, "vega": 0.0656, "theta": -0.0044, "rho": -0.4144, "theo": 38.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-10-23T09:57:21", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "BEX290119C00048000", "bid": 6.0, "bid_size": 36.0, "ask": 10.0, "ask_size": 78.0, "iv": 1.6463, "open_interest": 0.0, "volume": 2.0, "delta": 0.6397, "gamma": 0.0091, "vega": 0.0657, "theta": -0.0062, "rho": 0.04, "theo": 7.3979, "change": 1.76, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-09T15:20:44", "percent_change": 28.16, "prev_day_close": 6.25}, {"option": "BEX290119P00048000", "bid": 37.5, "bid_size": 32.0, "ask": 42.2, "ask_size": 19.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0119, "vega": 0.0659, "theta": -0.0044, "rho": -0.4186, "theo": 39.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "BEX290119C00049000", "bid": 6.0, "bid_size": 35.0, "ask": 10.0, "ask_size": 70.0, "iv": 1.6531, "open_interest": 2.0, "volume": 2.0, "delta": 0.6362, "gamma": 0.0091, "vega": 0.0661, "theta": -0.0063, "rho": 0.0402, "theo": 7.3422, "change": 1.74, "open": 7.99, "high": 7.99, "low": 7.99, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-11-09T15:20:44", "percent_change": 27.84, "prev_day_close": 6.25}, {"option": "BEX290119P00049000", "bid": 38.3, "bid_size": 54.0, "ask": 43.0, "ask_size": 44.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0121, "vega": 0.0663, "theta": -0.0044, "rho": -0.4244, "theo": 40.7142, "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": 41.6499996185303}, {"option": "BEX290119C00050000", "bid": 5.6, "bid_size": 63.0, "ask": 9.4, "ask_size": 91.0, "iv": 1.5814, "open_interest": 80.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0092, "vega": 0.0664, "theta": -0.0063, "rho": 0.0404, "theo": 7.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:41:59", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BEX290119P00050000", "bid": 39.0, "bid_size": 59.0, "ask": 44.0, "ask_size": 38.0, "iv": 1.5309, "open_interest": 1.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0122, "vega": 0.0667, "theta": -0.0044, "rho": -0.4301, "theo": 41.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.79, "last_trade_time": "2026-10-26T11:19:42", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "BEX290119C00051000", "bid": 5.5, "bid_size": 46.0, "ask": 10.0, "ask_size": 54.0, "iv": 1.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0092, "vega": 0.0668, "theta": -0.0063, "rho": 0.0405, "theo": 7.2344, "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": 6.19999980926514}, {"option": "BEX290119P00051000", "bid": 40.0, "bid_size": 19.0, "ask": 45.0, "ask_size": 14.0, "iv": 1.5428, "open_interest": 1.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0124, "vega": 0.0671, "theta": -0.0044, "rho": -0.435, "theo": 42.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.97, "last_trade_time": "2026-10-26T14:21:25", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "BEX290119C00052000", "bid": 5.5, "bid_size": 30.0, "ask": 10.0, "ask_size": 35.0, "iv": 1.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0092, "vega": 0.0671, "theta": -0.0063, "rho": 0.0405, "theo": 7.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-04T14:47:25", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BEX290119P00052000", "bid": 41.0, "bid_size": 24.0, "ask": 46.0, "ask_size": 19.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0126, "vega": 0.0674, "theta": -0.0044, "rho": -0.4402, "theo": 43.4447, "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": 44.5}, {"option": "BEX290119C00053000", "bid": 5.5, "bid_size": 23.0, "ask": 10.0, "ask_size": 29.0, "iv": 1.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0093, "vega": 0.0674, "theta": -0.0064, "rho": 0.0407, "theo": 7.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T10:10:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BEX290119P00053000", "bid": 42.0, "bid_size": 25.0, "ask": 47.0, "ask_size": 15.0, "iv": 1.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0128, "vega": 0.0678, "theta": -0.0044, "rho": -0.445, "theo": 44.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "BEX290119C00054000", "bid": 5.5, "bid_size": 15.0, "ask": 10.0, "ask_size": 20.0, "iv": 1.6452, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0093, "vega": 0.0677, "theta": -0.0064, "rho": 0.0408, "theo": 7.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-23T13:39:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BEX290119P00054000", "bid": 43.0, "bid_size": 25.0, "ask": 47.7, "ask_size": 15.0, "iv": 1.5553, "open_interest": 1.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0129, "vega": 0.0681, "theta": -0.0044, "rho": -0.4509, "theo": 45.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-10-16T10:34:21", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "BEX290119C00055000", "bid": 5.5, "bid_size": 14.0, "ask": 10.0, "ask_size": 19.0, "iv": 1.6511, "open_interest": 1.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0094, "vega": 0.068, "theta": -0.0064, "rho": 0.0409, "theo": 7.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-10-27T14:59:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BEX290119P00055000", "bid": 43.5, "bid_size": 21.0, "ask": 48.5, "ask_size": 18.0, "iv": 1.5155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.0131, "vega": 0.0684, "theta": -0.0044, "rho": -0.4558, "theo": 46.1874, "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": 47.25}, {"option": "BEX290119C00056000", "bid": 5.5, "bid_size": 35.0, "ask": 9.7, "ask_size": 34.0, "iv": 1.6336, "open_interest": 2.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0094, "vega": 0.0683, "theta": -0.0064, "rho": 0.041, "theo": 6.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-10-21T14:26:48", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BEX290119P00056000", "bid": 44.5, "bid_size": 15.0, "ask": 49.5, "ask_size": 15.0, "iv": 1.5264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0133, "vega": 0.0686, "theta": -0.0044, "rho": -0.4608, "theo": 47.1042, "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": 48.25}, {"option": "BEX290119C00057000", "bid": 5.5, "bid_size": 429.0, "ask": 9.0, "ask_size": 415.0, "iv": 1.5864, "open_interest": 2.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.0094, "vega": 0.0686, "theta": -0.0064, "rho": 0.0411, "theo": 6.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-11-06T13:34:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BEX290119P00057000", "bid": 45.5, "bid_size": 14.0, "ask": 50.5, "ask_size": 15.0, "iv": 1.5371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0134, "vega": 0.069, "theta": -0.0044, "rho": -0.466, "theo": 48.0222, "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": 49.1499996185303}, {"option": "BEX290119C00058000", "bid": 5.5, "bid_size": 15.0, "ask": 10.0, "ask_size": 23.0, "iv": 1.6681, "open_interest": 20.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0094, "vega": 0.0689, "theta": -0.0065, "rho": 0.0412, "theo": 6.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.06, "last_trade_time": "2026-11-04T11:11:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BEX290119P00058000", "bid": 46.5, "bid_size": 20.0, "ask": 51.5, "ask_size": 17.0, "iv": 1.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0136, "vega": 0.0692, "theta": -0.0044, "rho": -0.4722, "theo": 48.9413, "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": 50.0}, {"option": "BEX290119C00059000", "bid": 5.5, "bid_size": 421.0, "ask": 9.0, "ask_size": 365.0, "iv": 1.5974, "open_interest": 8.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0095, "vega": 0.0691, "theta": -0.0065, "rho": 0.0413, "theo": 6.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.97, "last_trade_time": "2026-11-06T13:34:56", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BEX290119P00059000", "bid": 47.5, "bid_size": 55.0, "ask": 52.5, "ask_size": 38.0, "iv": 1.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0138, "vega": 0.0695, "theta": -0.0044, "rho": -0.4745, "theo": 49.8614, "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": 51.0}, {"option": "BEX290119C00060000", "bid": 5.4, "bid_size": 441.0, "ask": 9.6, "ask_size": 436.0, "iv": 1.6404, "open_interest": 364.0, "volume": 11.0, "delta": 0.6022, "gamma": 0.0095, "vega": 0.0694, "theta": -0.0065, "rho": 0.0414, "theo": 6.8017, "change": 1.55, "open": 6.8, "high": 7.8, "low": 6.8, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:55:56", "percent_change": 28.4404, "prev_day_close": 5.45000004768372}, {"option": "BEX290119P00060000", "bid": 48.5, "bid_size": 38.0, "ask": 53.5, "ask_size": 33.0, "iv": 1.5685, "open_interest": 61.0, "volume": 4.0, "delta": -0.3183, "gamma": 0.0139, "vega": 0.0697, "theta": -0.0044, "rho": -0.4786, "theo": 50.7829, "change": -1.62, "open": 51.1, "high": 51.1, "low": 50.63, "tick": "down", "last_trade_price": 50.63, "last_trade_time": "2026-11-09T12:00:01", "percent_change": -3.10048, "prev_day_close": 52.25}], "symbol": "BEX", "security_type": "stock", "exchange_id": 3, "current_price": 15.85, "price_change": 2.98, "price_change_percent": 24.4062, "bid": 15.83, "ask": 15.9, "bid_size": 600, "ask_size": 600, "open": 13.46, "high": 16.02, "low": 13.27, "close": 15.19, "prev_day_close": 12.21, "volume": 5538706, "iv30": 179.444, "iv30_change": -12.507, "iv30_change_percent": -6.5157, "seqno": 10410336080, "last_trade_time": "2026-11-09T15:59:52", "tick": "down"}, "symbol": "BEX"}