{"timestamp": "2026-11-10 04:11:28", "data": {"options": [{"option": "BGSF261120C00002500", "bid": 0.6, "bid_size": 156.0, "ask": 2.05, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0938, "vega": 0.0008, "theta": -0.0064, "rho": 0.0006, "theo": 1.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-20T14:54:31", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "BGSF261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0934, "vega": 0.0008, "theta": -0.0066, "rho": -0.0001, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:55:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BGSF261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 1.3151, "open_interest": 1.0, "volume": 2.0, "delta": 0.2874, "gamma": 0.2615, "vega": 0.0023, "theta": -0.0201, "rho": 0.0003, "theo": 0.1958, "change": -0.525, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:25:18", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "BGSF261120P00005000", "bid": 0.25, "bid_size": 270.0, "ask": 2.35, "ask_size": 97.0, "iv": 2.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.262, "vega": 0.0023, "theta": -0.0201, "rho": -0.001, "theo": 1.2684, "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": 1.75}, {"option": "BGSF261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 2.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.1178, "vega": 0.0016, "theta": -0.0201, "rho": 0.0002, "theo": 0.1204, "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": "BGSF261120P00007500", "bid": 3.3, "bid_size": 157.0, "ask": 4.9, "ask_size": 97.0, "iv": 4.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.1185, "vega": 0.0016, "theta": -0.0198, "rho": -0.0015, "theo": 3.691, "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": 4.35000002384186}, {"option": "BGSF261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 296.0, "iv": 8.0394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0777, "vega": 0.0012, "theta": -0.019, "rho": 0.0001, "theo": 0.0953, "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": "BGSF261120P00010000", "bid": 5.8, "bid_size": 157.0, "ask": 7.5, "ask_size": 97.0, "iv": 5.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0786, "vega": 0.0012, "theta": -0.0186, "rho": -0.0019, "theo": 6.164, "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": "BGSF261218C00002500", "bid": 0.6, "bid_size": 156.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.105, "vega": 0.0021, "theta": -0.0032, "rho": 0.002, "theo": 1.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-20T14:54:31", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "BGSF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 573.0, "iv": 2.2851, "open_interest": 1.0, "volume": 0.0, "delta": -0.092, "gamma": 0.1046, "vega": 0.0021, "theta": -0.0033, "rho": -0.0005, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T14:54:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BGSF261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 302.0, "iv": 2.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.2778, "vega": 0.004, "theta": -0.0045, "rho": 0.0009, "theo": 0.1415, "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": 0.600000023841858}, {"option": "BGSF261218P00005000", "bid": 0.2, "bid_size": 270.0, "ask": 3.2, "ask_size": 183.0, "iv": 1.9114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.2816, "vega": 0.004, "theta": -0.0045, "rho": -0.0033, "theo": 1.2059, "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": 1.79999998211861}, {"option": "BGSF261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.1106, "vega": 0.0026, "theta": -0.0045, "rho": 0.0004, "theo": 0.0861, "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": 0.125}, {"option": "BGSF261218P00007500", "bid": 3.2, "bid_size": 157.0, "ask": 5.0, "ask_size": 97.0, "iv": 2.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.1143, "vega": 0.0025, "theta": -0.0043, "rho": -0.0042, "theo": 3.6455, "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": 4.35000002384186}, {"option": "BGSF270115C00002500", "bid": 0.5, "bid_size": 156.0, "ask": 3.3, "ask_size": 215.0, "iv": 2.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.1479, "vega": 0.0027, "theta": -0.0036, "rho": 0.0014, "theo": 1.4737, "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": 0.9499999769032}, {"option": "BGSF270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 323.0, "iv": 2.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.1117, "vega": 0.0035, "theta": -0.0028, "rho": -0.0013, "theo": 0.1512, "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": 0.449999988079071}, {"option": "BGSF270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.7093, "open_interest": 350.0, "volume": 1.0, "delta": 0.2636, "gamma": 0.2352, "vega": 0.0054, "theta": -0.0034, "rho": 0.0014, "theo": 0.1852, "change": -0.295, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:25:03", "percent_change": -62.1053, "prev_day_close": 0.474999994039536}, {"option": "BGSF270115P00005000", "bid": 0.15, "bid_size": 676.0, "ask": 3.4, "ask_size": 237.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.2224, "vega": 0.0052, "theta": -0.0031, "rho": -0.008, "theo": 1.414, "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": 1.82500004768372}, {"option": "BGSF270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 310.0, "iv": 3.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0938, "vega": 0.0028, "theta": -0.0022, "rho": 0.0005, "theo": 0.064, "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": 0.649999976158142}, {"option": "BGSF270115P00007500", "bid": 2.7, "bid_size": 157.0, "ask": 5.1, "ask_size": 97.0, "iv": 1.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0912, "vega": 0.0027, "theta": -0.0017, "rho": -0.0136, "theo": 3.7759, "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": 4.35000002384186}, {"option": "BGSF270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.145, "open_interest": 1.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.051, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T09:46:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BGSF270115P00010000", "bid": 5.1, "bid_size": 157.0, "ask": 7.5, "ask_size": 97.0, "iv": 1.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0506, "vega": 0.0017, "theta": -0.0008, "rho": -0.0182, "theo": 6.2267, "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": "BGSF270416C00002500", "bid": 0.65, "bid_size": 156.0, "ask": 2.4, "ask_size": 46.0, "iv": 0.834, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.1175, "vega": 0.0056, "theta": -0.002, "rho": 0.004, "theo": 1.5838, "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": 1.10000004805624}, {"option": "BGSF270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 451.0, "iv": 1.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0957, "vega": 0.0061, "theta": -0.0018, "rho": -0.0038, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BGSF270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.8843, "open_interest": 151.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.1952, "vega": 0.0093, "theta": -0.0022, "rho": 0.0038, "theo": 0.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BGSF270416P00005000", "bid": 0.9, "bid_size": 13.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.1861, "vega": 0.0092, "theta": -0.0019, "rho": -0.0166, "theo": 1.5586, "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": 1.62499997019768}, {"option": "BGSF270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 331.0, "iv": 1.6052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.1152, "vega": 0.0074, "theta": -0.0022, "rho": 0.0024, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BGSF270416P00007500", "bid": 3.1, "bid_size": 156.0, "ask": 4.7, "ask_size": 97.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.1164, "vega": 0.0074, "theta": -0.0017, "rho": -0.0243, "theo": 3.8889, "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": 4.44999992847443}, {"option": "BGSF270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.084, "vega": 0.0063, "theta": -0.0022, "rho": 0.0018, "theo": 0.1851, "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": "BGSF270416P00010000", "bid": 5.7, "bid_size": 156.0, "ask": 7.4, "ask_size": 97.0, "iv": 1.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0903, "vega": 0.0064, "theta": -0.0015, "rho": -0.0271, "theo": 6.3127, "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": 6.90000009536743}], "symbol": "BGSF", "security_type": "stock", "exchange_id": 3, "current_price": 3.93, "price_change": 0.49, "price_change_percent": 14.2442, "bid": 3.26, "ask": 5.55, "bid_size": 5000, "ask_size": 100, "open": 3.5, "high": 4.0, "low": 3.5, "close": 3.93, "prev_day_close": 3.44, "volume": 17748, "iv30": 79.543, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202485, "last_trade_time": "2026-11-09T15:43:58", "tick": "down"}, "symbol": "BGSF"}