{"timestamp": "2026-11-10 01:23:00", "data": {"options": [{"option": "BMNR261113C00009000", "bid": 9.5, "bid_size": 23.0, "ask": 10.45, "ask_size": 15.0, "iv": 5.4994, "open_interest": 0.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 9.6171, "change": 9.92, "open": 9.8, "high": 9.92, "low": 9.25, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-09T15:10:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2.0, "iv": 2.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261113C00010000", "bid": 8.55, "bid_size": 3.0, "ask": 9.5, "ask_size": 5.0, "iv": 5.0151, "open_interest": 0.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0016, "theo": 8.6186, "change": 8.98, "open": 8.32, "high": 8.98, "low": 8.32, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-11-09T15:13:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 727.0, "iv": 4.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261113C00011000", "bid": 7.55, "bid_size": 14.0, "ask": 8.5, "ask_size": 20.0, "iv": 4.3895, "open_interest": 0.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0015, "rho": 0.0018, "theo": 7.6208, "change": -0.1, "open": 7.83, "high": 7.85, "low": 7.83, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-09T11:48:05", "percent_change": -1.25786, "prev_day_close": 7.95000004768372}, {"option": "BMNR261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 22.0, "iv": 1.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BMNR261113C00012000", "bid": 6.55, "bid_size": 13.0, "ask": 7.0, "ask_size": 29.0, "iv": 2.9324, "open_interest": 0.0, "volume": 3.0, "delta": 0.9951, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0038, "rho": 0.002, "theo": 6.6247, "change": -0.06, "open": 6.49, "high": 6.89, "low": 6.49, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-09T15:10:54", "percent_change": -0.86331, "prev_day_close": 6.95000004768372}, {"option": "BMNR261113P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.6723, "open_interest": 2626.0, "volume": 22.0, "delta": -0.0057, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:10:54", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BMNR261113C00013000", "bid": 5.55, "bid_size": 21.0, "ask": 6.0, "ask_size": 26.0, "iv": 2.4899, "open_interest": 2.0, "volume": 3.0, "delta": 0.989, "gamma": 0.01, "vega": 0.0006, "theta": -0.0079, "rho": 0.0021, "theo": 5.6319, "change": 0.23, "open": 5.57, "high": 5.83, "low": 5.57, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T11:47:25", "percent_change": 4.10714, "prev_day_close": 5.60000014305115}, {"option": "BMNR261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 150.0, "iv": 1.5171, "open_interest": 219.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.01, "vega": 0.0006, "theta": -0.0086, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:42:03", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BMNR261113C00014000", "bid": 4.35, "bid_size": 173.0, "ask": 5.3, "ask_size": 28.0, "iv": 2.2385, "open_interest": 30.0, "volume": 33.0, "delta": 0.9765, "gamma": 0.0204, "vega": 0.0011, "theta": -0.0153, "rho": 0.0022, "theo": 4.646, "change": 0.075, "open": 5.05, "high": 5.08, "low": 4.89, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:16:34", "percent_change": 1.55441, "prev_day_close": 4.82499992847443}, {"option": "BMNR261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1315.0, "iv": 1.9431, "open_interest": 7195.0, "volume": 45.0, "delta": -0.0243, "gamma": 0.0204, "vega": 0.0011, "theta": -0.0159, "rho": -0.0001, "theo": 0.026, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:23:21", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "BMNR261113C00015000", "bid": 3.6, "bid_size": 20.0, "ask": 4.35, "ask_size": 35.0, "iv": 2.1872, "open_interest": 14.0, "volume": 2.0, "delta": 0.9512, "gamma": 0.0403, "vega": 0.002, "theta": -0.0278, "rho": 0.0023, "theo": 3.6747, "change": 0.175, "open": 3.97, "high": 4.0, "low": 3.97, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:30:34", "percent_change": 4.57516, "prev_day_close": 3.82500004768372}, {"option": "BMNR261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 615.0, "iv": 1.3276, "open_interest": 189.0, "volume": 765.0, "delta": -0.0497, "gamma": 0.0403, "vega": 0.002, "theta": -0.0283, "rho": -0.0001, "theo": 0.054, "change": -0.07, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:13:01", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "BMNR261113C00015500", "bid": 3.1, "bid_size": 23.0, "ask": 4.05, "ask_size": 26.0, "iv": 2.1618, "open_interest": 1.0, "volume": 15.0, "delta": 0.9302, "gamma": 0.0557, "vega": 0.0026, "theta": -0.0367, "rho": 0.0023, "theo": 3.1992, "change": 0.165, "open": 3.55, "high": 3.57, "low": 3.55, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T15:21:28", "percent_change": 4.84581, "prev_day_close": 3.40500009059906}, {"option": "BMNR261113P00015500", "bid": 0.04, "bid_size": 191.0, "ask": 0.08, "ask_size": 24.0, "iv": 1.1636, "open_interest": 290.0, "volume": 622.0, "delta": -0.0707, "gamma": 0.0558, "vega": 0.0026, "theta": -0.0371, "rho": -0.0002, "theo": 0.0781, "change": -0.075, "open": 0.17, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:58:35", "percent_change": -55.5556, "prev_day_close": 0.134999997913837}, {"option": "BMNR261113C00016000", "bid": 2.66, "bid_size": 34.0, "ask": 3.25, "ask_size": 512.0, "iv": 1.6931, "open_interest": 19.0, "volume": 21.0, "delta": 0.9007, "gamma": 0.0759, "vega": 0.0034, "theta": -0.0474, "rho": 0.0023, "theo": 2.7347, "change": 0.015, "open": 3.13, "high": 3.14, "low": 2.99, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T15:33:47", "percent_change": 0.504205, "prev_day_close": 2.97499990463257}, {"option": "BMNR261113P00016000", "bid": 0.08, "bid_size": 382.0, "ask": 0.12, "ask_size": 46.0, "iv": 1.1398, "open_interest": 462.0, "volume": 324.0, "delta": -0.1003, "gamma": 0.0761, "vega": 0.0034, "theta": -0.0478, "rho": -0.0003, "theo": 0.1133, "change": -0.105, "open": 0.24, "high": 0.24, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -56.7568, "prev_day_close": 0.185000002384186}, {"option": "BMNR261113C00016500", "bid": 2.04, "bid_size": 292.0, "ask": 3.15, "ask_size": 253.0, "iv": 1.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.1012, "vega": 0.0044, "theta": -0.0598, "rho": 0.0022, "theo": 2.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "BMNR261113P00016500", "bid": 0.15, "bid_size": 85.0, "ask": 0.16, "ask_size": 4.0, "iv": 1.1038, "open_interest": 545.0, "volume": 158.0, "delta": -0.141, "gamma": 0.1015, "vega": 0.0044, "theta": -0.0602, "rho": -0.0004, "theo": 0.1646, "change": -0.105, "open": 0.31, "high": 0.31, "low": 0.11, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -41.1765, "prev_day_close": 0.254999995231628}, {"option": "BMNR261113C00017000", "bid": 1.81, "bid_size": 3.0, "ask": 2.51, "ask_size": 323.0, "iv": 1.5794, "open_interest": 13.0, "volume": 6.0, "delta": 0.8055, "gamma": 0.1308, "vega": 0.0054, "theta": -0.0732, "rho": 0.0022, "theo": 1.8607, "change": -0.035, "open": 1.8, "high": 2.59, "low": 1.8, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T14:04:56", "percent_change": -1.71149, "prev_day_close": 2.04499995708466}, {"option": "BMNR261113P00017000", "bid": 0.21, "bid_size": 274.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.0604, "open_interest": 858.0, "volume": 1297.0, "delta": -0.1958, "gamma": 0.1313, "vega": 0.0054, "theta": -0.0736, "rho": -0.0006, "theo": 0.2388, "change": -0.13, "open": 0.33, "high": 0.46, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:56:05", "percent_change": -37.1429, "prev_day_close": 0.350000008940697}, {"option": "BMNR261113C00017500", "bid": 1.44, "bid_size": 32.0, "ask": 1.55, "ask_size": 58.0, "iv": 1.0771, "open_interest": 3.0, "volume": 15.0, "delta": 0.7346, "gamma": 0.1621, "vega": 0.0064, "theta": -0.0859, "rho": 0.002, "theo": 1.4669, "change": -0.34, "open": 1.29, "high": 1.79, "low": 1.29, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:56:16", "percent_change": -17.5258, "prev_day_close": 1.93999999761581}, {"option": "BMNR261113P00017500", "bid": 0.32, "bid_size": 305.0, "ask": 0.38, "ask_size": 12.0, "iv": 1.041, "open_interest": 7322.0, "volume": 563.0, "delta": -0.2672, "gamma": 0.1629, "vega": 0.0064, "theta": -0.0864, "rho": -0.0007, "theo": 0.3455, "change": -0.155, "open": 0.58, "high": 0.58, "low": 0.23, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:57:35", "percent_change": -31.9588, "prev_day_close": 0.484999984502792}, {"option": "BMNR261113C00018000", "bid": 1.09, "bid_size": 57.0, "ask": 1.2, "ask_size": 215.0, "iv": 1.0379, "open_interest": 508.0, "volume": 362.0, "delta": 0.6472, "gamma": 0.1903, "vega": 0.0073, "theta": -0.0956, "rho": 0.0018, "theo": 1.1154, "change": -0.285, "open": 1.0, "high": 1.72, "low": 0.8, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -20.0, "prev_day_close": 1.42500001192093}, {"option": "BMNR261113P00018000", "bid": 0.48, "bid_size": 127.0, "ask": 0.55, "ask_size": 60.0, "iv": 0.9986, "open_interest": 4048.0, "volume": 2733.0, "delta": -0.3551, "gamma": 0.1914, "vega": 0.0073, "theta": -0.0962, "rho": -0.001, "theo": 0.494, "change": -0.13, "open": 0.81, "high": 0.81, "low": 0.33, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T15:59:08", "percent_change": -20.3125, "prev_day_close": 0.640000015497208}, {"option": "BMNR261113C00018500", "bid": 0.82, "bid_size": 5.0, "ask": 0.9, "ask_size": 225.0, "iv": 1.0265, "open_interest": 253.0, "volume": 1652.0, "delta": 0.5467, "gamma": 0.2087, "vega": 0.0077, "theta": -0.1, "rho": 0.0015, "theo": 0.8157, "change": -0.19, "open": 0.7, "high": 1.28, "low": 0.7, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T15:54:07", "percent_change": -16.9643, "prev_day_close": 1.12000000476837}, {"option": "BMNR261113P00018500", "bid": 0.69, "bid_size": 84.0, "ask": 0.75, "ask_size": 111.0, "iv": 1.0014, "open_interest": 6837.0, "volume": 1609.0, "delta": -0.456, "gamma": 0.21, "vega": 0.0077, "theta": -0.1006, "rho": -0.0012, "theo": 0.6951, "change": -0.07, "open": 1.0, "high": 1.0, "low": 0.46, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:59:51", "percent_change": -8.53658, "prev_day_close": 0.819999992847443}, {"option": "BMNR261113C00019000", "bid": 0.57, "bid_size": 17.0, "ask": 0.63, "ask_size": 22.0, "iv": 0.983, "open_interest": 2034.0, "volume": 4069.0, "delta": 0.4414, "gamma": 0.2116, "vega": 0.0077, "theta": -0.0975, "rho": 0.0012, "theo": 0.576, "change": -0.265, "open": 0.52, "high": 1.11, "low": 0.5, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:58:55", "percent_change": -30.2857, "prev_day_close": 0.875}, {"option": "BMNR261113P00019000", "bid": 0.91, "bid_size": 154.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.9507, "open_interest": 3419.0, "volume": 1228.0, "delta": -0.5622, "gamma": 0.2131, "vega": 0.0077, "theta": -0.0982, "rho": -0.0014, "theo": 0.9559, "change": -0.11, "open": 1.22, "high": 1.27, "low": 0.64, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -10.4762, "prev_day_close": 1.05000001192093}, {"option": "BMNR261113C00019500", "bid": 0.4, "bid_size": 1.0, "ask": 0.42, "ask_size": 69.0, "iv": 0.9658, "open_interest": 1651.0, "volume": 2743.0, "delta": 0.341, "gamma": 0.1982, "vega": 0.0072, "theta": -0.0886, "rho": 0.001, "theo": 0.3948, "change": -0.235, "open": 0.34, "high": 0.8, "low": 0.34, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:22", "percent_change": -37.0079, "prev_day_close": 0.635000020265579}, {"option": "BMNR261113P00019500", "bid": 1.19, "bid_size": 407.0, "ask": 1.33, "ask_size": 20.0, "iv": 0.9221, "open_interest": 3093.0, "volume": 222.0, "delta": -0.6633, "gamma": 0.1996, "vega": 0.0071, "theta": -0.0892, "rho": -0.0015, "theo": 1.276, "change": -0.205, "open": 1.65, "high": 1.71, "low": 0.87, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T15:50:17", "percent_change": -15.2416, "prev_day_close": 1.34499996900558}, {"option": "BMNR261113C00020000", "bid": 0.25, "bid_size": 94.0, "ask": 0.28, "ask_size": 1317.0, "iv": 0.9459, "open_interest": 7221.0, "volume": 3973.0, "delta": 0.2541, "gamma": 0.1726, "vega": 0.0063, "theta": -0.0757, "rho": 0.0007, "theo": 0.2657, "change": -0.21, "open": 0.28, "high": 0.58, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:59:55", "percent_change": -43.75, "prev_day_close": 0.480000004172325}, {"option": "BMNR261113P00020000", "bid": 1.53, "bid_size": 284.0, "ask": 1.69, "ask_size": 8.0, "iv": 0.8834, "open_interest": 2509.0, "volume": 171.0, "delta": -0.7508, "gamma": 0.1738, "vega": 0.0062, "theta": -0.0761, "rho": -0.0016, "theo": 1.6486, "change": -0.325, "open": 2.1, "high": 2.1, "low": 1.19, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:01:47", "percent_change": -19.5195, "prev_day_close": 1.66500002145767}, {"option": "BMNR261113C00020500", "bid": 0.16, "bid_size": 95.0, "ask": 0.18, "ask_size": 97.0, "iv": 0.9621, "open_interest": 1788.0, "volume": 1153.0, "delta": 0.1848, "gamma": 0.142, "vega": 0.0052, "theta": -0.0617, "rho": 0.0005, "theo": 0.1779, "change": -0.14, "open": 0.17, "high": 0.4, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:58:38", "percent_change": -43.75, "prev_day_close": 0.320000007748604}, {"option": "BMNR261113P00020500", "bid": 1.95, "bid_size": 134.0, "ask": 2.12, "ask_size": 15.0, "iv": 0.9023, "open_interest": 212.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.1429, "vega": 0.0051, "theta": -0.0619, "rho": -0.0016, "theo": 2.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:12:58", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "BMNR261113C00021000", "bid": 0.1, "bid_size": 192.0, "ask": 0.13, "ask_size": 318.0, "iv": 0.9643, "open_interest": 1770.0, "volume": 3329.0, "delta": 0.1328, "gamma": 0.1121, "vega": 0.0042, "theta": -0.0487, "rho": 0.0004, "theo": 0.1196, "change": -0.11, "open": 0.1, "high": 0.27, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:57:07", "percent_change": -45.8333, "prev_day_close": 0.240000002086163}, {"option": "BMNR261113P00021000", "bid": 2.21, "bid_size": 462.0, "ask": 2.65, "ask_size": 108.0, "iv": 0.7354, "open_interest": 909.0, "volume": 97.0, "delta": -0.8728, "gamma": 0.1128, "vega": 0.004, "theta": -0.0487, "rho": -0.0015, "theo": 2.5059, "change": -0.415, "open": 3.11, "high": 3.11, "low": 1.91, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T14:48:27", "percent_change": -16.9043, "prev_day_close": 2.45499992370605}, {"option": "BMNR261113C00021500", "bid": 0.07, "bid_size": 129.0, "ask": 0.09, "ask_size": 133.0, "iv": 0.9936, "open_interest": 804.0, "volume": 1358.0, "delta": 0.0951, "gamma": 0.0863, "vega": 0.0033, "theta": -0.0377, "rho": 0.0003, "theo": 0.0814, "change": -0.07, "open": 0.09, "high": 0.17, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:32:01", "percent_change": -41.1765, "prev_day_close": 0.170000001788139}, {"option": "BMNR261113P00021500", "bid": 2.79, "bid_size": 282.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.7877, "open_interest": 538.0, "volume": 13.0, "delta": -0.9106, "gamma": 0.0868, "vega": 0.0031, "theta": -0.0376, "rho": -0.0014, "theo": 2.9695, "change": -0.445, "open": 2.78, "high": 2.78, "low": 2.3, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T11:27:40", "percent_change": -14.5663, "prev_day_close": 3.0550000667572}, {"option": "BMNR261113C00022000", "bid": 0.05, "bid_size": 123.0, "ask": 0.06, "ask_size": 315.0, "iv": 1.0186, "open_interest": 4970.0, "volume": 4704.0, "delta": 0.0684, "gamma": 0.0656, "vega": 0.0026, "theta": -0.0289, "rho": 0.0002, "theo": 0.0563, "change": -0.07, "open": 0.06, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:53", "percent_change": -58.3333, "prev_day_close": 0.119999997317791}, {"option": "BMNR261113P00022000", "bid": 2.79, "bid_size": 596.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 552.0, "volume": 144.0, "delta": -0.9373, "gamma": 0.0662, "vega": 0.0024, "theta": -0.0287, "rho": -0.0013, "theo": 3.446, "change": -0.29, "open": 4.45, "high": 4.45, "low": 3.01, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -8.78788, "prev_day_close": 3.29999995231628}, {"option": "BMNR261113C00022500", "bid": 0.03, "bid_size": 115.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.0274, "open_interest": 1467.0, "volume": 1141.0, "delta": 0.0497, "gamma": 0.0496, "vega": 0.002, "theta": -0.0221, "rho": 0.0001, "theo": 0.0396, "change": -0.04, "open": 0.06, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "BMNR261113P00022500", "bid": 3.35, "bid_size": 570.0, "ask": 4.15, "ask_size": 375.0, "iv": 0.0, "open_interest": 585.0, "volume": 5.0, "delta": -0.9562, "gamma": 0.0507, "vega": 0.0018, "theta": -0.0217, "rho": -0.0012, "theo": 3.9308, "change": -0.28, "open": 4.25, "high": 4.25, "low": 3.56, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T15:43:51", "percent_change": -7.17949, "prev_day_close": 3.89999997615814}, {"option": "BMNR261113C00023000", "bid": 0.01, "bid_size": 209.0, "ask": 0.06, "ask_size": 21.0, "iv": 1.058, "open_interest": 1919.0, "volume": 599.0, "delta": 0.0365, "gamma": 0.0376, "vega": 0.0016, "theta": -0.017, "rho": 0.0001, "theo": 0.0284, "change": -0.03, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:42", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "BMNR261113P00023000", "bid": 3.85, "bid_size": 682.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 642.0, "volume": 216.0, "delta": -0.9696, "gamma": 0.0389, "vega": 0.0013, "theta": -0.0164, "rho": -0.001, "theo": 4.4212, "change": -0.275, "open": 4.68, "high": 4.68, "low": 3.95, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:12:52", "percent_change": -6.43275, "prev_day_close": 4.27499985694885}, {"option": "BMNR261113C00023500", "bid": 0.01, "bid_size": 37.0, "ask": 0.03, "ask_size": 23.0, "iv": 1.1453, "open_interest": 2984.0, "volume": 327.0, "delta": 0.0271, "gamma": 0.0286, "vega": 0.0012, "theta": -0.0132, "rho": 0.0001, "theo": 0.0207, "change": -0.03, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:16:53", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "BMNR261113P00023500", "bid": 4.2, "bid_size": 551.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 228.0, "volume": 157.0, "delta": -0.9791, "gamma": 0.0298, "vega": 0.0009, "theta": -0.0124, "rho": -0.0007, "theo": 4.9149, "change": -0.125, "open": 5.23, "high": 5.23, "low": 4.52, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -2.59067, "prev_day_close": 4.82499980926514}, {"option": "BMNR261113C00024000", "bid": 0.02, "bid_size": 131.0, "ask": 0.03, "ask_size": 129.0, "iv": 1.2296, "open_interest": 2447.0, "volume": 1699.0, "delta": 0.0204, "gamma": 0.0219, "vega": 0.001, "theta": -0.0102, "rho": 0.0001, "theo": 0.0154, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "BMNR261113P00024000", "bid": 4.75, "bid_size": 530.0, "ask": 5.6, "ask_size": 253.0, "iv": 0.0, "open_interest": 319.0, "volume": 13.0, "delta": -0.9859, "gamma": 0.0226, "vega": 0.0007, "theta": -0.0096, "rho": -0.0006, "theo": 5.4109, "change": -0.18, "open": 4.65, "high": 5.17, "low": 4.65, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-09T14:29:47", "percent_change": -3.36448, "prev_day_close": 5.34999990463257}, {"option": "BMNR261113C00024500", "bid": 0.01, "bid_size": 6.0, "ask": 0.03, "ask_size": 274.0, "iv": 1.2671, "open_interest": 620.0, "volume": 156.0, "delta": 0.0155, "gamma": 0.0169, "vega": 0.0008, "theta": -0.008, "rho": 0.0, "theo": 0.0116, "change": -0.01, "open": 0.02, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:01:50", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BMNR261113P00024500", "bid": 5.2, "bid_size": 674.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 656.0, "volume": 2.0, "delta": -0.9906, "gamma": 0.0166, "vega": 0.0004, "theta": -0.0077, "rho": -0.0004, "theo": 5.9086, "change": -0.405, "open": 5.58, "high": 5.62, "low": 5.58, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T12:33:27", "percent_change": -6.72199, "prev_day_close": 6.02500009536743}, {"option": "BMNR261113C00025000", "bid": 0.01, "bid_size": 117.0, "ask": 0.02, "ask_size": 72.0, "iv": 1.2901, "open_interest": 5239.0, "volume": 463.0, "delta": 0.012, "gamma": 0.0132, "vega": 0.0006, "theta": -0.0064, "rho": 0.0, "theo": 0.0089, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:56:45", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "BMNR261113P00025000", "bid": 5.65, "bid_size": 638.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 353.0, "volume": 9.0, "delta": -0.9939, "gamma": 0.012, "vega": 0.0003, "theta": -0.0065, "rho": -0.0004, "theo": 6.407, "change": -0.465, "open": 6.8, "high": 6.8, "low": 5.85, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-11-09T15:20:55", "percent_change": -7.23736, "prev_day_close": 6.42500019073486}, {"option": "BMNR261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 292.0, "iv": 1.19, "open_interest": 699.0, "volume": 218.0, "delta": 0.0094, "gamma": 0.0103, "vega": 0.0005, "theta": -0.0051, "rho": 0.0, "theo": 0.0069, "change": -0.01, "open": 0.03, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:01:04", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261113P00025500", "bid": 6.2, "bid_size": 121.0, "ask": 7.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 25.0, "volume": 4.0, "delta": -0.996, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0057, "rho": -0.0002, "theo": 6.9062, "change": -0.595, "open": 7.25, "high": 7.25, "low": 6.58, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-11-09T11:32:27", "percent_change": -8.29269, "prev_day_close": 7.17500019073486}, {"option": "BMNR261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 348.0, "iv": 1.2538, "open_interest": 2051.0, "volume": 328.0, "delta": 0.0074, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0054, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:14:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261113P00026000", "bid": 6.75, "bid_size": 367.0, "ask": 7.7, "ask_size": 180.0, "iv": 0.0, "open_interest": 103.0, "volume": 1.0, "delta": -0.9975, "gamma": 0.0057, "vega": 0.0001, "theta": -0.0052, "rho": -0.0002, "theo": 7.4057, "change": 0.69, "open": 7.94, "high": 7.94, "low": 7.94, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-11-09T09:30:57", "percent_change": 9.51724, "prev_day_close": 7.25}, {"option": "BMNR261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 68.0, "iv": 1.4262, "open_interest": 779.0, "volume": 107.0, "delta": 0.0059, "gamma": 0.0065, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0043, "change": -0.01, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:36:26", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261113P00026500", "bid": 7.1, "bid_size": 81.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 6.0, "delta": -0.9985, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0049, "rho": -0.0001, "theo": 7.9054, "change": -0.3, "open": 7.8, "high": 7.8, "low": 7.56, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T14:16:55", "percent_change": -3.79747, "prev_day_close": 7.89999985694885}, {"option": "BMNR261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 1.4906, "open_interest": 1437.0, "volume": 516.0, "delta": 0.0047, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0035, "change": -0.04, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:01:04", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "BMNR261113P00027000", "bid": 7.45, "bid_size": 60.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0025, "vega": 0.0, "theta": -0.0048, "rho": -0.0001, "theo": 8.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T10:18:33", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "BMNR261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 1.4358, "open_interest": 237.0, "volume": 112.0, "delta": 0.0038, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": -0.03, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:30:51", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "BMNR261113P00027500", "bid": 7.9, "bid_size": 58.0, "ask": 10.6, "ask_size": 3.0, "iv": 3.0053, "open_interest": 2.0, "volume": 2.0, "delta": -0.9995, "gamma": 0.0015, "vega": 0.0, "theta": -0.0047, "rho": -0.0001, "theo": 8.9051, "change": -0.175, "open": 8.86, "high": 8.86, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T09:59:55", "percent_change": -1.97183, "prev_day_close": 8.875}, {"option": "BMNR261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 16.0, "iv": 1.6147, "open_interest": 833.0, "volume": 14.0, "delta": 0.0031, "gamma": 0.0035, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:37:27", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BMNR261113P00028000", "bid": 8.7, "bid_size": 56.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.001, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 9.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-11-06T12:08:37", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "BMNR261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1103.0, "iv": 2.4535, "open_interest": 505.0, "volume": 49.0, "delta": 0.0026, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:20:56", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "BMNR261113P00028500", "bid": 9.2, "bid_size": 57.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 9.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-10-22T14:13:14", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "BMNR261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.9489, "open_interest": 820.0, "volume": 63.0, "delta": 0.0021, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:16:53", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "BMNR261113P00029000", "bid": 9.6, "bid_size": 58.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 10.405, "change": -0.165, "open": 10.21, "high": 10.21, "low": 10.21, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-11-09T14:09:38", "percent_change": -1.59036, "prev_day_close": 10.375}, {"option": "BMNR261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.6592, "open_interest": 97.0, "volume": 1.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": -0.25, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:14:16", "percent_change": -96.1538, "prev_day_close": 0.259999990463257}, {"option": "BMNR261113P00029500", "bid": 9.95, "bid_size": 57.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 10.905, "change": -0.235, "open": 10.7, "high": 10.7, "low": 10.64, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-11-09T14:09:38", "percent_change": -2.16092, "prev_day_close": 10.875}, {"option": "BMNR261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.712, "open_interest": 687.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:45:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261113P00030000", "bid": 10.5, "bid_size": 77.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 11.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-06T12:38:16", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BMNR261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 904.0, "iv": 2.7458, "open_interest": 86.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:55:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMNR261113P00030500", "bid": 11.0, "bid_size": 57.0, "ask": 12.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 11.905, "change": -0.255, "open": 11.62, "high": 11.62, "low": 11.62, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-09T12:49:56", "percent_change": -2.14737, "prev_day_close": 11.875}, {"option": "BMNR261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4.0, "iv": 1.9548, "open_interest": 366.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:31:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BMNR261113P00031000", "bid": 11.55, "bid_size": 82.0, "ask": 12.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 12.405, "change": -0.245, "open": 12.45, "high": 12.45, "low": 12.12, "tick": "no_change", "last_trade_price": 12.13, "last_trade_time": "2026-11-09T14:09:48", "percent_change": -1.9798, "prev_day_close": 12.375}, {"option": "BMNR261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.1052, "open_interest": 10.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-21T15:37:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMNR261113P00031500", "bid": 11.95, "bid_size": 67.0, "ask": 13.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 12.905, "change": -0.365, "open": 12.55, "high": 12.57, "low": 12.55, "tick": "no_change", "last_trade_price": 12.56, "last_trade_time": "2026-11-09T14:09:48", "percent_change": -2.82399, "prev_day_close": 12.9250001907349}, {"option": "BMNR261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 16.0, "iv": 1.9128, "open_interest": 169.0, "volume": 111.0, "delta": 0.0008, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:50:29", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261113P00032000", "bid": 12.7, "bid_size": 57.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 13.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "BMNR261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.1094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:47:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BMNR261113P00032500", "bid": 13.15, "bid_size": 57.0, "ask": 14.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 13.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "BMNR261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.1589, "open_interest": 41.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:25:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BMNR261113P00033000", "bid": 13.5, "bid_size": 53.0, "ask": 14.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 14.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "BMNR261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.2553, "open_interest": 28.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:08:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BMNR261113P00034000", "bid": 14.45, "bid_size": 57.0, "ask": 15.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 15.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-03T10:28:30", "percent_change": 0.0, "prev_day_close": 15.3750004768372}, {"option": "BMNR261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 26.0, "iv": 2.1865, "open_interest": 473.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "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": 0.01, "last_trade_time": "2026-11-05T09:56:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMNR261113P00035000", "bid": 15.5, "bid_size": 57.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 16.405, "change": -0.025, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-09T12:32:31", "percent_change": -0.154083, "prev_day_close": 16.2249999046326}, {"option": "BMNR261120C00003000", "bid": 15.1, "bid_size": 96.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0011, "theo": 15.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-11-02T14:02:28", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "BMNR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 3.9032, "open_interest": 35.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": 0.07, "last_trade_time": "2026-11-05T11:46:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BMNR261120C00004000", "bid": 14.1, "bid_size": 72.0, "ask": 16.05, "ask_size": 11.0, "iv": 7.0427, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 14.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.55, "last_trade_time": "2026-10-23T14:23:48", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "BMNR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 3.2928, "open_interest": 61.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:20:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BMNR261120C00005000", "bid": 13.1, "bid_size": 88.0, "ask": 14.7, "ask_size": 11.0, "iv": 5.3114, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 13.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.34, "last_trade_time": "2026-10-29T13:02:34", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BMNR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.4126, "open_interest": 1246.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T15:09:04", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BMNR261120C00006000", "bid": 12.1, "bid_size": 73.0, "ask": 14.05, "ask_size": 3.0, "iv": 5.2432, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0021, "theo": 12.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-27T14:25:41", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "BMNR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 4.9597, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-04T11:06:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BMNR261120C00007000", "bid": 11.1, "bid_size": 73.0, "ask": 13.1, "ask_size": 2.0, "iv": 4.6644, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 11.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-27T14:26:07", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "BMNR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3.0, "iv": 2.296, "open_interest": 37.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:55:41", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BMNR261120C00008000", "bid": 10.1, "bid_size": 77.0, "ask": 12.05, "ask_size": 2.0, "iv": 4.0388, "open_interest": 19.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0007, "rho": 0.0028, "theo": 10.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-13T12:18:44", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BMNR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.8524, "open_interest": 107.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0014, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:42:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BMNR261120C00009000", "bid": 9.1, "bid_size": 113.0, "ask": 10.8, "ask_size": 10.0, "iv": 3.2446, "open_interest": 56.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0021, "rho": 0.0032, "theo": 9.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-11T10:11:22", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "BMNR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1673.0, "iv": 3.3658, "open_interest": 352.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:42:57", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BMNR261120C00010000", "bid": 8.15, "bid_size": 703.0, "ask": 9.6, "ask_size": 10.0, "iv": 2.654, "open_interest": 210.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0046, "vega": 0.0008, "theta": -0.004, "rho": 0.0035, "theo": 8.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-06T10:10:49", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "BMNR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.5855, "open_interest": 2776.0, "volume": 7.0, "delta": -0.0089, "gamma": 0.0046, "vega": 0.0008, "theta": -0.005, "rho": -0.0001, "theo": 0.0161, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:42:14", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "BMNR261120C00011000", "bid": 7.15, "bid_size": 142.0, "ask": 8.7, "ask_size": 4.0, "iv": 2.428, "open_interest": 96.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0079, "vega": 0.0012, "theta": -0.0066, "rho": 0.0038, "theo": 7.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-06T12:56:48", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BMNR261120P00011000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5069, "open_interest": 1299.0, "volume": 1.0, "delta": -0.0152, "gamma": 0.0079, "vega": 0.0012, "theta": -0.0075, "rho": -0.0001, "theo": 0.0272, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:18:06", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "BMNR261120C00012000", "bid": 6.4, "bid_size": 641.0, "ask": 7.35, "ask_size": 537.0, "iv": 1.996, "open_interest": 244.0, "volume": 1.0, "delta": 0.9752, "gamma": 0.0133, "vega": 0.0019, "theta": -0.0104, "rho": 0.0041, "theo": 6.6722, "change": -0.125, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:14:05", "percent_change": -1.77936, "prev_day_close": 7.02500009536743}, {"option": "BMNR261120P00012000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 1527.0, "iv": 1.6364, "open_interest": 1526.0, "volume": 9.0, "delta": -0.0256, "gamma": 0.0133, "vega": 0.0019, "theta": -0.0112, "rho": -0.0002, "theo": 0.0455, "change": -0.02, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:23:43", "percent_change": -28.5714, "prev_day_close": 0.0699999993667006}, {"option": "BMNR261120C00013000", "bid": 5.5, "bid_size": 579.0, "ask": 6.7, "ask_size": 600.0, "iv": 2.0893, "open_interest": 1366.0, "volume": 1.0, "delta": 0.9584, "gamma": 0.0217, "vega": 0.0029, "theta": -0.0154, "rho": 0.0043, "theo": 5.7039, "change": 0.195, "open": 6.02, "high": 6.02, "low": 6.02, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-09T15:12:09", "percent_change": 3.34764, "prev_day_close": 5.82500004768372}, {"option": "BMNR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 792.0, "iv": 1.2589, "open_interest": 3366.0, "volume": 3.0, "delta": -0.0424, "gamma": 0.0218, "vega": 0.0029, "theta": -0.016, "rho": -0.0003, "theo": 0.0756, "change": -0.075, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -65.2174, "prev_day_close": 0.115000002086163}, {"option": "BMNR261120C00014000", "bid": 4.6, "bid_size": 349.0, "ask": 5.45, "ask_size": 586.0, "iv": 1.6665, "open_interest": 528.0, "volume": 30.0, "delta": 0.9316, "gamma": 0.0345, "vega": 0.0043, "theta": -0.0218, "rho": 0.0045, "theo": 4.7548, "change": 0.335, "open": 5.16, "high": 5.16, "low": 5.16, "tick": "no_change", "last_trade_price": 5.16, "last_trade_time": "2026-11-09T12:17:28", "percent_change": 6.943, "prev_day_close": 4.82500004768372}, {"option": "BMNR261120P00014000", "bid": 0.07, "bid_size": 105.0, "ask": 0.11, "ask_size": 45.0, "iv": 1.0989, "open_interest": 38253.0, "volume": 305.0, "delta": -0.0692, "gamma": 0.0346, "vega": 0.0043, "theta": -0.0224, "rho": -0.0004, "theo": 0.1251, "change": -0.06, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:06:11", "percent_change": -37.5, "prev_day_close": 0.160000003874302}, {"option": "BMNR261120C00015000", "bid": 3.6, "bid_size": 678.0, "ask": 4.4, "ask_size": 644.0, "iv": 1.3435, "open_interest": 3094.0, "volume": 73.0, "delta": 0.8897, "gamma": 0.0528, "vega": 0.0061, "theta": -0.0298, "rho": 0.0045, "theo": 3.8372, "change": 0.08, "open": 3.9, "high": 4.61, "low": 3.9, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T15:11:54", "percent_change": 1.97531, "prev_day_close": 4.04999995231628}, {"option": "BMNR261120P00015000", "bid": 0.17, "bid_size": 157.0, "ask": 0.19, "ask_size": 88.0, "iv": 1.0606, "open_interest": 11348.0, "volume": 859.0, "delta": -0.1112, "gamma": 0.053, "vega": 0.0061, "theta": -0.0303, "rho": -0.0007, "theo": 0.2061, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -25.4902, "prev_day_close": 0.254999995231628}, {"option": "BMNR261120C00015500", "bid": 2.83, "bid_size": 524.0, "ask": 4.3, "ask_size": 323.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0642, "vega": 0.0072, "theta": -0.0342, "rho": 0.0045, "theo": 3.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261120P00015500", "bid": 0.18, "bid_size": 592.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.9952, "open_interest": 0.0, "volume": 1170.0, "delta": -0.1399, "gamma": 0.0644, "vega": 0.0072, "theta": -0.0346, "rho": -0.0009, "theo": 0.2642, "change": 0.24, "open": 0.28, "high": 0.29, "low": 0.18, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T13:18:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261120C00016000", "bid": 2.8, "bid_size": 573.0, "ask": 3.6, "ask_size": 648.0, "iv": 1.2883, "open_interest": 1160.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0769, "vega": 0.0083, "theta": -0.0386, "rho": 0.0044, "theo": 2.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-05T14:30:52", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "BMNR261120P00016000", "bid": 0.27, "bid_size": 183.0, "ask": 0.34, "ask_size": 15.0, "iv": 0.9838, "open_interest": 2279.0, "volume": 702.0, "delta": -0.1749, "gamma": 0.0772, "vega": 0.0083, "theta": -0.0391, "rho": -0.0011, "theo": 0.3385, "change": -0.145, "open": 0.51, "high": 0.51, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:00:06", "percent_change": -35.8025, "prev_day_close": 0.405000001192093}, {"option": "BMNR261120C00016500", "bid": 2.5, "bid_size": 9.0, "ask": 3.35, "ask_size": 461.0, "iv": 1.3554, "open_interest": 0.0, "volume": 1.0, "delta": 0.7846, "gamma": 0.0906, "vega": 0.0095, "theta": -0.043, "rho": 0.0043, "theo": 2.5644, "change": 2.75, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:05:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261120P00016500", "bid": 0.39, "bid_size": 121.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.985, "open_interest": 0.0, "volume": 608.0, "delta": -0.2167, "gamma": 0.0909, "vega": 0.0095, "theta": -0.0434, "rho": -0.0014, "theo": 0.4319, "change": 0.37, "open": 0.47, "high": 0.47, "low": 0.31, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T14:27:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261120C00017000", "bid": 1.97, "bid_size": 858.0, "ask": 2.74, "ask_size": 737.0, "iv": 1.1274, "open_interest": 1301.0, "volume": 25.0, "delta": 0.7357, "gamma": 0.1044, "vega": 0.0106, "theta": -0.047, "rho": 0.0041, "theo": 2.1824, "change": 0.185, "open": 1.99, "high": 2.6, "low": 1.99, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:40:51", "percent_change": 7.66046, "prev_day_close": 2.41499996185303}, {"option": "BMNR261120P00017000", "bid": 0.41, "bid_size": 1142.0, "ask": 0.56, "ask_size": 1.0, "iv": 0.9059, "open_interest": 4494.0, "volume": 98.0, "delta": -0.2658, "gamma": 0.1048, "vega": 0.0106, "theta": -0.0473, "rho": -0.0017, "theo": 0.5496, "change": -0.13, "open": 0.59, "high": 0.59, "low": 0.4, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:59:43", "percent_change": -20.0, "prev_day_close": 0.650000005960464}, {"option": "BMNR261120C00017500", "bid": 1.76, "bid_size": 98.0, "ask": 2.35, "ask_size": 1037.0, "iv": 1.1339, "open_interest": 0.0, "volume": 68.0, "delta": 0.6796, "gamma": 0.1173, "vega": 0.0116, "theta": -0.0502, "rho": 0.0038, "theo": 1.8292, "change": 2.0, "open": 1.64, "high": 2.08, "low": 1.64, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:32:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261120P00017500", "bid": 0.68, "bid_size": 49.0, "ask": 0.71, "ask_size": 1.0, "iv": 0.9402, "open_interest": 0.0, "volume": 42.0, "delta": -0.3221, "gamma": 0.1178, "vega": 0.0116, "theta": -0.0506, "rho": -0.002, "theo": 0.6961, "change": 0.68, "open": 0.87, "high": 0.87, "low": 0.52, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:59:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261120C00018000", "bid": 1.4, "bid_size": 894.0, "ask": 1.63, "ask_size": 291.0, "iv": 0.9234, "open_interest": 2267.0, "volume": 132.0, "delta": 0.6173, "gamma": 0.1281, "vega": 0.0124, "theta": -0.0524, "rho": 0.0036, "theo": 1.5092, "change": -0.105, "open": 1.45, "high": 2.05, "low": 1.44, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:43:49", "percent_change": -5.84958, "prev_day_close": 1.7950000166893}, {"option": "BMNR261120P00018000", "bid": 0.85, "bid_size": 368.0, "ask": 0.92, "ask_size": 12.0, "iv": 0.9259, "open_interest": 6236.0, "volume": 171.0, "delta": -0.3847, "gamma": 0.1287, "vega": 0.0124, "theta": -0.0528, "rho": -0.0024, "theo": 0.876, "change": -0.14, "open": 1.17, "high": 1.17, "low": 0.68, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:58:27", "percent_change": -14.1414, "prev_day_close": 0.989999979734421}, {"option": "BMNR261120C00018500", "bid": 1.23, "bid_size": 15.0, "ask": 1.34, "ask_size": 488.0, "iv": 0.9502, "open_interest": 14.0, "volume": 117.0, "delta": 0.5507, "gamma": 0.1354, "vega": 0.0128, "theta": -0.0534, "rho": 0.0032, "theo": 1.227, "change": -0.07, "open": 1.23, "high": 1.75, "low": 1.23, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:44:30", "percent_change": -4.66667, "prev_day_close": 1.5}, {"option": "BMNR261120P00018500", "bid": 1.11, "bid_size": 10.0, "ask": 1.15, "ask_size": 53.0, "iv": 0.9294, "open_interest": 996.0, "volume": 145.0, "delta": -0.4518, "gamma": 0.1361, "vega": 0.0128, "theta": -0.0537, "rho": -0.0027, "theo": 1.0931, "change": -0.2, "open": 1.45, "high": 1.45, "low": 0.81, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:44:22", "percent_change": -16.6667, "prev_day_close": 1.19999998807907}, {"option": "BMNR261120C00019000", "bid": 0.99, "bid_size": 15.0, "ask": 1.07, "ask_size": 337.0, "iv": 0.9239, "open_interest": 2825.0, "volume": 929.0, "delta": 0.4821, "gamma": 0.1384, "vega": 0.0129, "theta": -0.053, "rho": 0.0028, "theo": 0.9835, "change": -0.115, "open": 1.0, "high": 1.5, "low": 0.96, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:50:35", "percent_change": -9.23695, "prev_day_close": 1.24500000476837}, {"option": "BMNR261120P00019000", "bid": 1.36, "bid_size": 19.0, "ask": 1.41, "ask_size": 14.0, "iv": 0.9147, "open_interest": 8641.0, "volume": 1160.0, "delta": -0.5206, "gamma": 0.1391, "vega": 0.0129, "theta": -0.0532, "rho": -0.0031, "theo": 1.3504, "change": -0.21, "open": 1.7, "high": 1.7, "low": 1.07, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:48:10", "percent_change": -14.4828, "prev_day_close": 1.44999998807907}, {"option": "BMNR261120C00019500", "bid": 0.79, "bid_size": 1.0, "ask": 0.89, "ask_size": 485.0, "iv": 0.9273, "open_interest": 84.0, "volume": 218.0, "delta": 0.4146, "gamma": 0.1366, "vega": 0.0126, "theta": -0.0513, "rho": 0.0025, "theo": 0.7795, "change": -0.04, "open": 0.89, "high": 1.18, "low": 0.85, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:27:41", "percent_change": -3.96039, "prev_day_close": 1.00999996066093}, {"option": "BMNR261120P00019500", "bid": 1.61, "bid_size": 66.0, "ask": 1.71, "ask_size": 7.0, "iv": 0.8899, "open_interest": 2151.0, "volume": 34.0, "delta": -0.5885, "gamma": 0.1373, "vega": 0.0126, "theta": -0.0514, "rho": -0.0034, "theo": 1.6468, "change": -0.3, "open": 1.46, "high": 1.5, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:05:05", "percent_change": -17.4419, "prev_day_close": 1.71999996900558}, {"option": "BMNR261120C00020000", "bid": 0.6, "bid_size": 147.0, "ask": 0.66, "ask_size": 36.0, "iv": 0.8899, "open_interest": 7720.0, "volume": 1021.0, "delta": 0.351, "gamma": 0.1305, "vega": 0.012, "theta": -0.0484, "rho": 0.0021, "theo": 0.613, "change": -0.175, "open": 0.52, "high": 0.99, "low": 0.52, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -21.2121, "prev_day_close": 0.825000017881394}, {"option": "BMNR261120P00020000", "bid": 1.91, "bid_size": 330.0, "ask": 2.07, "ask_size": 65.0, "iv": 0.8833, "open_interest": 10003.0, "volume": 538.0, "delta": -0.6525, "gamma": 0.1312, "vega": 0.0119, "theta": -0.0485, "rho": -0.0036, "theo": 1.9809, "change": -0.22, "open": 2.37, "high": 2.37, "low": 1.55, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T15:46:09", "percent_change": -10.8374, "prev_day_close": 2.02999997138977}, {"option": "BMNR261120C00020500", "bid": 0.47, "bid_size": 15.0, "ask": 0.56, "ask_size": 311.0, "iv": 0.9076, "open_interest": 569.0, "volume": 67.0, "delta": 0.2934, "gamma": 0.121, "vega": 0.0111, "theta": -0.0447, "rho": 0.0018, "theo": 0.48, "change": -0.04, "open": 0.48, "high": 0.79, "low": 0.48, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:44:36", "percent_change": -5.97015, "prev_day_close": 0.669999986886978}, {"option": "BMNR261120P00020500", "bid": 2.23, "bid_size": 222.0, "ask": 2.46, "ask_size": 166.0, "iv": 0.8729, "open_interest": 207.0, "volume": 5.0, "delta": -0.7104, "gamma": 0.1218, "vega": 0.011, "theta": -0.0448, "rho": -0.0038, "theo": 2.3487, "change": -0.09, "open": 2.67, "high": 2.67, "low": 2.22, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T14:05:47", "percent_change": -3.79747, "prev_day_close": 2.37000000476837}, {"option": "BMNR261120C00021000", "bid": 0.36, "bid_size": 38.0, "ask": 0.41, "ask_size": 325.0, "iv": 0.8899, "open_interest": 3213.0, "volume": 657.0, "delta": 0.243, "gamma": 0.1094, "vega": 0.0101, "theta": -0.0406, "rho": 0.0015, "theo": 0.3757, "change": -0.12, "open": 0.35, "high": 0.62, "low": 0.34, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -23.0769, "prev_day_close": 0.519999995827675}, {"option": "BMNR261120P00021000", "bid": 2.34, "bid_size": 632.0, "ask": 2.83, "ask_size": 40.0, "iv": 0.707, "open_interest": 2466.0, "volume": 45.0, "delta": -0.7611, "gamma": 0.1103, "vega": 0.01, "theta": -0.0406, "rho": -0.004, "theo": 2.7453, "change": -0.295, "open": 3.19, "high": 3.19, "low": 2.31, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -11.028, "prev_day_close": 2.67499995231628}, {"option": "BMNR261120C00021500", "bid": 0.28, "bid_size": 8.0, "ask": 0.35, "ask_size": 501.0, "iv": 0.9106, "open_interest": 265.0, "volume": 109.0, "delta": 0.2002, "gamma": 0.0971, "vega": 0.0091, "theta": -0.0364, "rho": 0.0012, "theo": 0.2949, "change": -0.055, "open": 0.29, "high": 0.48, "low": 0.29, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:35:46", "percent_change": -13.253, "prev_day_close": 0.41499999165535}, {"option": "BMNR261120P00021500", "bid": 2.55, "bid_size": 706.0, "ask": 3.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 428.0, "volume": 3.0, "delta": -0.8043, "gamma": 0.098, "vega": 0.0089, "theta": -0.0364, "rho": -0.0041, "theo": 3.1654, "change": -0.5, "open": 4.0, "high": 4.0, "low": 2.61, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T11:27:40", "percent_change": -15.2905, "prev_day_close": 3.26999998092651}, {"option": "BMNR261120C00022000", "bid": 0.19, "bid_size": 593.0, "ask": 0.24, "ask_size": 67.0, "iv": 0.8763, "open_interest": 7239.0, "volume": 1766.0, "delta": 0.1646, "gamma": 0.0849, "vega": 0.008, "theta": -0.0323, "rho": 0.001, "theo": 0.2326, "change": -0.105, "open": 0.22, "high": 0.39, "low": 0.22, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:58:49", "percent_change": -31.3433, "prev_day_close": 0.334999993443489}, {"option": "BMNR261120P00022000", "bid": 3.2, "bid_size": 815.0, "ask": 3.75, "ask_size": 171.0, "iv": 0.7027, "open_interest": 4084.0, "volume": 40.0, "delta": -0.8402, "gamma": 0.0859, "vega": 0.0079, "theta": -0.0323, "rho": -0.0041, "theo": 3.6041, "change": -0.15, "open": 3.85, "high": 3.94, "low": 2.96, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:29:17", "percent_change": -4.22535, "prev_day_close": 3.55000007152557}, {"option": "BMNR261120C00022500", "bid": 0.16, "bid_size": 21.0, "ask": 0.2, "ask_size": 333.0, "iv": 0.9043, "open_interest": 487.0, "volume": 160.0, "delta": 0.1353, "gamma": 0.0734, "vega": 0.007, "theta": -0.0285, "rho": 0.0008, "theo": 0.1848, "change": -0.06, "open": 0.18, "high": 0.29, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:39:30", "percent_change": -23.0769, "prev_day_close": 0.259999997913837}, {"option": "BMNR261120P00022500", "bid": 3.55, "bid_size": 792.0, "ask": 4.3, "ask_size": 503.0, "iv": 0.6426, "open_interest": 336.0, "volume": 9.0, "delta": -0.8698, "gamma": 0.0746, "vega": 0.0068, "theta": -0.0285, "rho": -0.004, "theo": 4.0575, "change": -0.1, "open": 4.41, "high": 4.41, "low": 3.65, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -2.43902, "prev_day_close": 4.09999990463257}, {"option": "BMNR261120C00023000", "bid": 0.12, "bid_size": 141.0, "ask": 0.15, "ask_size": 166.0, "iv": 0.9036, "open_interest": 3427.0, "volume": 999.0, "delta": 0.1115, "gamma": 0.0631, "vega": 0.0061, "theta": -0.025, "rho": 0.0007, "theo": 0.148, "change": -0.08, "open": 0.09, "high": 0.23, "low": 0.09, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:55:46", "percent_change": -38.0952, "prev_day_close": 0.21000000089407}, {"option": "BMNR261120P00023000", "bid": 4.0, "bid_size": 601.0, "ask": 4.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 3647.0, "volume": 15.0, "delta": -0.894, "gamma": 0.0644, "vega": 0.0059, "theta": -0.025, "rho": -0.004, "theo": 4.5218, "change": -0.32, "open": 5.1, "high": 5.1, "low": 4.11, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T11:55:32", "percent_change": -7.19101, "prev_day_close": 4.45000004768372}, {"option": "BMNR261120C00023500", "bid": 0.09, "bid_size": 165.0, "ask": 0.13, "ask_size": 470.0, "iv": 0.9224, "open_interest": 304.0, "volume": 70.0, "delta": 0.0923, "gamma": 0.0541, "vega": 0.0053, "theta": -0.022, "rho": 0.0006, "theo": 0.1195, "change": -0.045, "open": 0.1, "high": 0.2, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -27.2727, "prev_day_close": 0.16499999910593}, {"option": "BMNR261120P00023500", "bid": 4.0, "bid_size": 170.0, "ask": 5.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 47.0, "volume": 1.0, "delta": -0.9136, "gamma": 0.0554, "vega": 0.0051, "theta": -0.022, "rho": -0.0038, "theo": 4.9945, "change": 0.425, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T09:38:13", "percent_change": 8.71795, "prev_day_close": 4.875}, {"option": "BMNR261120C00024000", "bid": 0.08, "bid_size": 1.0, "ask": 0.1, "ask_size": 189.0, "iv": 0.9406, "open_interest": 7348.0, "volume": 326.0, "delta": 0.0767, "gamma": 0.0462, "vega": 0.0046, "theta": -0.0193, "rho": 0.0005, "theo": 0.0974, "change": -0.025, "open": 0.09, "high": 0.13, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:15:27", "percent_change": -20.0, "prev_day_close": 0.12499999627471}, {"option": "BMNR261120P00024000", "bid": 4.95, "bid_size": 575.0, "ask": 5.65, "ask_size": 224.0, "iv": 0.0, "open_interest": 2852.0, "volume": 13.0, "delta": -0.9294, "gamma": 0.0476, "vega": 0.0044, "theta": -0.0193, "rho": -0.0037, "theo": 5.4736, "change": -0.395, "open": 5.82, "high": 5.82, "low": 4.72, "tick": "no_change", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -7.48815, "prev_day_close": 5.27499985694885}, {"option": "BMNR261120C00024500", "bid": 0.05, "bid_size": 99.0, "ask": 0.09, "ask_size": 126.0, "iv": 0.9479, "open_interest": 805.0, "volume": 24.0, "delta": 0.0641, "gamma": 0.0396, "vega": 0.004, "theta": -0.0169, "rho": 0.0004, "theo": 0.08, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:16:53", "percent_change": -45.4545, "prev_day_close": 0.109999999403954}, {"option": "BMNR261120P00024500", "bid": 5.0, "bid_size": 486.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 167.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0409, "vega": 0.0037, "theta": -0.0169, "rho": -0.0035, "theo": 5.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-05T15:15:52", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "BMNR261120C00025000", "bid": 0.05, "bid_size": 10.0, "ask": 0.06, "ask_size": 19.0, "iv": 0.957, "open_interest": 18912.0, "volume": 788.0, "delta": 0.0538, "gamma": 0.0339, "vega": 0.0035, "theta": -0.0149, "rho": 0.0003, "theo": 0.0663, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "BMNR261120P00025000", "bid": 5.85, "bid_size": 577.0, "ask": 6.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 2919.0, "volume": 103.0, "delta": -0.9528, "gamma": 0.0351, "vega": 0.0031, "theta": -0.0149, "rho": -0.0033, "theo": 6.4451, "change": -0.275, "open": 6.8, "high": 6.8, "low": 6.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:00:55", "percent_change": -4.34783, "prev_day_close": 6.32500004768372}, {"option": "BMNR261120C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 817.0, "iv": 0.9907, "open_interest": 1495.0, "volume": 28.0, "delta": 0.0454, "gamma": 0.0291, "vega": 0.0031, "theta": -0.0131, "rho": 0.0003, "theo": 0.0552, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:34:21", "percent_change": -62.5, "prev_day_close": 0.080000001937151}, {"option": "BMNR261120P00025500", "bid": 6.05, "bid_size": 195.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 92.0, "volume": 7.0, "delta": -0.9614, "gamma": 0.0302, "vega": 0.0027, "theta": -0.013, "rho": -0.0032, "theo": 6.9355, "change": -0.175, "open": 7.27, "high": 7.27, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T11:26:23", "percent_change": -2.5641, "prev_day_close": 6.82500004768372}, {"option": "BMNR261120C00026000", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 117.0, "iv": 1.0206, "open_interest": 6792.0, "volume": 871.0, "delta": 0.0386, "gamma": 0.025, "vega": 0.0027, "theta": -0.0116, "rho": 0.0002, "theo": 0.0465, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:16:29", "percent_change": -52.9412, "prev_day_close": 0.0849999990314245}, {"option": "BMNR261120P00026000", "bid": 7.0, "bid_size": 1031.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1503.0, "volume": 53.0, "delta": -0.9685, "gamma": 0.0264, "vega": 0.0022, "theta": -0.0114, "rho": -0.0027, "theo": 7.428, "change": -0.54, "open": 8.2, "high": 8.2, "low": 6.81, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-09T15:48:59", "percent_change": -7.34694, "prev_day_close": 7.35000014305115}, {"option": "BMNR261120C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 322.0, "iv": 1.0466, "open_interest": 470.0, "volume": 3.0, "delta": 0.033, "gamma": 0.0216, "vega": 0.0024, "theta": -0.0103, "rho": 0.0002, "theo": 0.0395, "change": -0.02, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:49:23", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "BMNR261120P00026500", "bid": 6.95, "bid_size": 80.0, "ask": 8.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 28.0, "volume": 2.0, "delta": -0.9743, "gamma": 0.023, "vega": 0.0019, "theta": -0.01, "rho": -0.0026, "theo": 7.9222, "change": -0.065, "open": 7.81, "high": 7.81, "low": 7.81, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-11-09T10:17:39", "percent_change": -0.825397, "prev_day_close": 7.875}, {"option": "BMNR261120C00027000", "bid": 0.03, "bid_size": 5.0, "ask": 0.04, "ask_size": 115.0, "iv": 1.0685, "open_interest": 4557.0, "volume": 1255.0, "delta": 0.0283, "gamma": 0.0187, "vega": 0.0021, "theta": -0.0092, "rho": 0.0002, "theo": 0.0337, "change": -0.01, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:38:19", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "BMNR261120P00027000", "bid": 7.5, "bid_size": 587.0, "ask": 8.55, "ask_size": 3.0, "iv": 0.0, "open_interest": 2176.0, "volume": 3.0, "delta": -0.9792, "gamma": 0.0204, "vega": 0.0016, "theta": -0.0088, "rho": -0.0024, "theo": 8.4176, "change": -0.325, "open": 8.25, "high": 8.25, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T12:41:15", "percent_change": -3.95137, "prev_day_close": 8.22499990463257}, {"option": "BMNR261120C00027500", "bid": 0.01, "bid_size": 2.0, "ask": 0.24, "ask_size": 1071.0, "iv": 1.3965, "open_interest": 213.0, "volume": 111.0, "delta": 0.0245, "gamma": 0.0163, "vega": 0.0018, "theta": -0.0082, "rho": 0.0001, "theo": 0.029, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:27:28", "percent_change": -57.1429, "prev_day_close": 0.0699999993667006}, {"option": "BMNR261120P00027500", "bid": 7.9, "bid_size": 69.0, "ask": 9.95, "ask_size": 12.0, "iv": 1.1498, "open_interest": 17.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0181, "vega": 0.0013, "theta": -0.0077, "rho": -0.002, "theo": 8.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-10-20T12:56:53", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BMNR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.9739, "open_interest": 11000.0, "volume": 51.0, "delta": 0.0213, "gamma": 0.0142, "vega": 0.0016, "theta": -0.0073, "rho": 0.0001, "theo": 0.0251, "change": -0.04, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:56:04", "percent_change": -80.0, "prev_day_close": 0.0499999988824129}, {"option": "BMNR261120P00028000", "bid": 8.7, "bid_size": 584.0, "ask": 9.7, "ask_size": 491.0, "iv": 0.0, "open_interest": 1229.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.016, "vega": 0.0011, "theta": -0.0065, "rho": -0.0019, "theo": 9.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.14, "last_trade_time": "2026-11-06T12:51:07", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BMNR261120C00028500", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 556.0, "iv": 1.2189, "open_interest": 113.0, "volume": 4.0, "delta": 0.0186, "gamma": 0.0125, "vega": 0.0014, "theta": -0.0066, "rho": 0.0001, "theo": 0.0218, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:36:33", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "BMNR261120P00028500", "bid": 9.15, "bid_size": 560.0, "ask": 10.2, "ask_size": 418.0, "iv": 0.0, "open_interest": 270.0, "volume": 270.0, "delta": -0.9895, "gamma": 0.0139, "vega": 0.0008, "theta": -0.0057, "rho": -0.0012, "theo": 9.9095, "change": -0.57, "open": 9.6, "high": 9.6, "low": 9.19, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-09T10:46:33", "percent_change": -5.7868, "prev_day_close": 9.84999990463257}, {"option": "BMNR261120C00029000", "bid": 0.01, "bid_size": 2.0, "ask": 0.23, "ask_size": 1296.0, "iv": 1.5258, "open_interest": 3531.0, "volume": 12.0, "delta": 0.0163, "gamma": 0.011, "vega": 0.0013, "theta": -0.0059, "rho": 0.0001, "theo": 0.0191, "change": 0.005, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:37:13", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "BMNR261120P00029000", "bid": 9.4, "bid_size": 476.0, "ask": 10.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 187.0, "volume": 1.0, "delta": -0.9919, "gamma": 0.0117, "vega": 0.0006, "theta": -0.0052, "rho": -0.001, "theo": 10.4081, "change": -0.015, "open": 10.21, "high": 10.21, "low": 10.21, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-11-09T10:21:39", "percent_change": -0.146703, "prev_day_close": 10.2250003814697}, {"option": "BMNR261120C00030000", "bid": 0.01, "bid_size": 21.0, "ask": 0.02, "ask_size": 95.0, "iv": 1.1693, "open_interest": 21948.0, "volume": 270.0, "delta": 0.0127, "gamma": 0.0086, "vega": 0.001, "theta": -0.0048, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:18:10", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261120P00030000", "bid": 10.45, "bid_size": 588.0, "ask": 11.7, "ask_size": 549.0, "iv": 0.0, "open_interest": 955.0, "volume": 4.0, "delta": -0.9954, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0039, "rho": -0.001, "theo": 11.4062, "change": -0.675, "open": 11.52, "high": 11.52, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T10:41:14", "percent_change": -5.96027, "prev_day_close": 11.3250002861023}, {"option": "BMNR261120C00031000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 349.0, "iv": 1.3547, "open_interest": 1829.0, "volume": 57.0, "delta": 0.01, "gamma": 0.0068, "vega": 0.0008, "theta": -0.004, "rho": 0.0001, "theo": 0.0117, "change": 0.02, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:29:36", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "BMNR261120P00031000", "bid": 11.45, "bid_size": 500.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 165.0, "volume": 46.0, "delta": -0.9975, "gamma": 0.005, "vega": 0.0001, "theta": -0.0035, "rho": -0.0002, "theo": 12.4055, "change": 0.05, "open": 12.5, "high": 12.5, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T10:01:41", "percent_change": 0.404859, "prev_day_close": 12.3499999046326}, {"option": "BMNR261120C00032000", "bid": 0.01, "bid_size": 23.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.3023, "open_interest": 2559.0, "volume": 3.0, "delta": 0.008, "gamma": 0.0055, "vega": 0.0007, "theta": -0.0034, "rho": 0.0, "theo": 0.0094, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:22:12", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BMNR261120P00032000", "bid": 12.4, "bid_size": 71.0, "ask": 14.45, "ask_size": 3.0, "iv": 1.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0032, "rho": -0.0002, "theo": 13.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-28T13:10:34", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "BMNR261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 623.0, "iv": 1.523, "open_interest": 1683.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:37:55", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "BMNR261120P00033000", "bid": 13.4, "bid_size": 116.0, "ask": 15.45, "ask_size": 2.0, "iv": 1.5786, "open_interest": 82.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0014, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 14.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-10-21T10:30:54", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "BMNR261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 518.0, "iv": 1.4756, "open_interest": 740.0, "volume": 6.0, "delta": 0.0054, "gamma": 0.0036, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:18:33", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "BMNR261120P00034000", "bid": 14.4, "bid_size": 71.0, "ask": 15.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 15.405, "change": 0.03, "open": 15.38, "high": 15.38, "low": 15.28, "tick": "down", "last_trade_price": 15.28, "last_trade_time": "2026-11-09T10:43:11", "percent_change": 0.196721, "prev_day_close": 15.25}, {"option": "BMNR261120C00035000", "bid": 0.01, "bid_size": 393.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.4831, "open_interest": 11511.0, "volume": 357.0, "delta": 0.0045, "gamma": 0.003, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0052, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:31:47", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261120P00035000", "bid": 15.4, "bid_size": 72.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 16.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-11-03T12:15:50", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "BMNR261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 490.0, "iv": 1.6374, "open_interest": 1660.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:13:59", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BMNR261120P00036000", "bid": 16.45, "bid_size": 72.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 17.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-11-05T11:21:39", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "BMNR261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3.0, "iv": 1.5933, "open_interest": 3674.0, "volume": 1.0, "delta": 0.0032, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T10:28:15", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNR261120P00037000", "bid": 17.4, "bid_size": 72.0, "ask": 19.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 18.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-10-28T13:10:34", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "BMNR261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 548.0, "iv": 1.7018, "open_interest": 11115.0, "volume": 64.0, "delta": 0.0027, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:22:32", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261120P00038000", "bid": 18.65, "bid_size": 72.0, "ask": 20.45, "ask_size": 15.0, "iv": 2.3767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 19.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-27T15:00:34", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BMNR261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 517.0, "iv": 1.6964, "open_interest": 1607.0, "volume": 9.0, "delta": 0.0023, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:19:51", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "BMNR261120P00039000", "bid": 19.4, "bid_size": 72.0, "ask": 21.45, "ask_size": 12.0, "iv": 1.9567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 20.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-09T11:04:02", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "BMNR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5602, "open_interest": 2926.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0024, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:33:30", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR261120P00040000", "bid": 20.45, "bid_size": 72.0, "ask": 22.45, "ask_size": 12.0, "iv": 2.1622, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 21.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-10-26T09:47:52", "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "BMNR261127C00009000", "bid": 9.15, "bid_size": 125.0, "ask": 10.6, "ask_size": 17.0, "iv": 2.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0011, "rho": 0.0048, "theo": 9.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 9.0, "iv": 1.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0024, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00010000", "bid": 8.15, "bid_size": 135.0, "ask": 9.7, "ask_size": 17.0, "iv": 2.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0026, "rho": 0.0054, "theo": 8.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 9.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0039, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00011000", "bid": 7.15, "bid_size": 123.0, "ask": 8.65, "ask_size": 2.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0089, "vega": 0.0018, "theta": -0.0049, "rho": 0.0058, "theo": 7.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "BMNR261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0089, "vega": 0.0018, "theta": -0.006, "rho": -0.0002, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "BMNR261127C00012000", "bid": 6.15, "bid_size": 124.0, "ask": 7.7, "ask_size": 2.0, "iv": 1.6149, "open_interest": 2.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0148, "vega": 0.0029, "theta": -0.0079, "rho": 0.0062, "theo": 6.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-10-19T15:02:30", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BMNR261127P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 501.0, "iv": 1.7694, "open_interest": 229.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0149, "vega": 0.0029, "theta": -0.0089, "rho": -0.0003, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:05:31", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "BMNR261127C00013000", "bid": 5.2, "bid_size": 124.0, "ask": 7.0, "ask_size": 17.0, "iv": 1.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0238, "vega": 0.0044, "theta": -0.012, "rho": 0.0065, "theo": 5.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "BMNR261127P00013000", "bid": 0.01, "bid_size": 902.0, "ask": 0.19, "ask_size": 1187.0, "iv": 1.0686, "open_interest": 10045.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0238, "vega": 0.0044, "theta": -0.0128, "rho": -0.0005, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:45:01", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "BMNR261127C00014000", "bid": 4.25, "bid_size": 144.0, "ask": 5.75, "ask_size": 5.0, "iv": 1.2529, "open_interest": 12.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0365, "vega": 0.0063, "theta": -0.0171, "rho": 0.0067, "theo": 4.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-10-13T15:06:09", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "BMNR261127P00014000", "bid": 0.12, "bid_size": 152.0, "ask": 0.17, "ask_size": 15.0, "iv": 0.9712, "open_interest": 4.0, "volume": 24.0, "delta": -0.0839, "gamma": 0.0366, "vega": 0.0063, "theta": -0.0178, "rho": -0.0008, "theo": 0.1743, "change": -0.085, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:25:02", "percent_change": -36.1702, "prev_day_close": 0.235000006854534}, {"option": "BMNR261127C00015000", "bid": 3.35, "bid_size": 592.0, "ask": 4.9, "ask_size": 300.0, "iv": 1.1594, "open_interest": 10.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0531, "vega": 0.0088, "theta": -0.023, "rho": 0.0067, "theo": 3.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-10-16T14:26:13", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BMNR261127P00015000", "bid": 0.24, "bid_size": 418.0, "ask": 0.32, "ask_size": 777.0, "iv": 0.9609, "open_interest": 77.0, "volume": 5.0, "delta": -0.1314, "gamma": 0.0533, "vega": 0.0088, "theta": -0.0236, "rho": -0.0013, "theo": 0.2865, "change": -0.075, "open": 0.24, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -21.7391, "prev_day_close": 0.344999998807907}, {"option": "BMNR261127C00015500", "bid": 2.94, "bid_size": 600.0, "ask": 4.4, "ask_size": 303.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0626, "vega": 0.0101, "theta": -0.0261, "rho": 0.0066, "theo": 3.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00015500", "bid": 0.28, "bid_size": 613.0, "ask": 0.38, "ask_size": 38.0, "iv": 0.9108, "open_interest": 0.0, "volume": 3.0, "delta": -0.1621, "gamma": 0.0629, "vega": 0.0101, "theta": -0.0267, "rho": -0.0016, "theo": 0.3643, "change": 0.34, "open": 0.31, "high": 0.34, "low": 0.31, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:58:41", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00016000", "bid": 2.55, "bid_size": 597.0, "ask": 4.0, "ask_size": 319.0, "iv": 1.0562, "open_interest": 10.0, "volume": 2.0, "delta": 0.8036, "gamma": 0.0726, "vega": 0.0114, "theta": -0.0292, "rho": 0.0065, "theo": 3.1192, "change": -0.23, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:35:18", "percent_change": -7.2327, "prev_day_close": 3.17999994754791}, {"option": "BMNR261127P00016000", "bid": 0.37, "bid_size": 404.0, "ask": 0.47, "ask_size": 52.0, "iv": 0.8886, "open_interest": 916.0, "volume": 99.0, "delta": -0.1979, "gamma": 0.0729, "vega": 0.0115, "theta": -0.0297, "rho": -0.002, "theo": 0.4604, "change": -0.115, "open": 0.45, "high": 0.45, "low": 0.38, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:30:31", "percent_change": -21.9048, "prev_day_close": 0.525000005960464}, {"option": "BMNR261127C00016500", "bid": 2.16, "bid_size": 627.0, "ask": 3.55, "ask_size": 532.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0827, "vega": 0.0128, "theta": -0.0321, "rho": 0.0063, "theo": 2.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00016500", "bid": 0.48, "bid_size": 221.0, "ask": 0.63, "ask_size": 122.0, "iv": 0.8875, "open_interest": 0.0, "volume": 1.0, "delta": -0.239, "gamma": 0.083, "vega": 0.0128, "theta": -0.0325, "rho": -0.0024, "theo": 0.5778, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:32:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00017000", "bid": 2.28, "bid_size": 44.0, "ask": 3.05, "ask_size": 562.0, "iv": 1.089, "open_interest": 11.0, "volume": 10.0, "delta": 0.717, "gamma": 0.0922, "vega": 0.014, "theta": -0.0346, "rho": 0.006, "theo": 2.3795, "change": -0.285, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T09:34:19", "percent_change": -11.2871, "prev_day_close": 2.52499997615814}, {"option": "BMNR261127P00017000", "bid": 0.63, "bid_size": 787.0, "ask": 0.74, "ask_size": 58.0, "iv": 0.8638, "open_interest": 682.0, "volume": 40.0, "delta": -0.2849, "gamma": 0.0927, "vega": 0.014, "theta": -0.035, "rho": -0.0028, "theo": 0.7193, "change": -0.165, "open": 0.67, "high": 0.67, "low": 0.62, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:32:59", "percent_change": -20.7547, "prev_day_close": 0.794999986886978}, {"option": "BMNR261127C00017500", "bid": 1.95, "bid_size": 15.0, "ask": 2.76, "ask_size": 808.0, "iv": 1.076, "open_interest": 0.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.1008, "vega": 0.015, "theta": -0.0367, "rho": 0.0057, "theo": 2.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00017500", "bid": 0.57, "bid_size": 1168.0, "ask": 0.92, "ask_size": 11.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.1013, "vega": 0.015, "theta": -0.037, "rho": -0.0033, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00018000", "bid": 1.55, "bid_size": 867.0, "ask": 1.85, "ask_size": 463.0, "iv": 0.8312, "open_interest": 275.0, "volume": 23.0, "delta": 0.6132, "gamma": 0.1076, "vega": 0.0158, "theta": -0.0381, "rho": 0.0053, "theo": 1.7465, "change": -0.03, "open": 1.65, "high": 2.35, "low": 1.65, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:31:45", "percent_change": -1.51515, "prev_day_close": 1.97999995946884}, {"option": "BMNR261127P00018000", "bid": 0.94, "bid_size": 917.0, "ask": 1.11, "ask_size": 46.0, "iv": 0.8224, "open_interest": 486.0, "volume": 24.0, "delta": -0.3893, "gamma": 0.1082, "vega": 0.0158, "theta": -0.0384, "rho": -0.0038, "theo": 1.0854, "change": -0.205, "open": 0.98, "high": 1.37, "low": 0.86, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:03:51", "percent_change": -17.7489, "prev_day_close": 1.15500003099442}, {"option": "BMNR261127C00018500", "bid": 1.39, "bid_size": 79.0, "ask": 1.58, "ask_size": 189.0, "iv": 0.8561, "open_interest": 0.0, "volume": 11.0, "delta": 0.5573, "gamma": 0.1124, "vega": 0.0163, "theta": -0.0389, "rho": 0.0049, "theo": 1.4751, "change": 1.67, "open": 1.7, "high": 1.75, "low": 1.45, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:41:58", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00018500", "bid": 1.31, "bid_size": 10.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.8599, "open_interest": 0.0, "volume": 30.0, "delta": -0.4455, "gamma": 0.113, "vega": 0.0163, "theta": -0.0392, "rho": -0.0042, "theo": 1.3139, "change": 1.21, "open": 1.16, "high": 1.21, "low": 1.14, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:47:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00019000", "bid": 1.11, "bid_size": 901.0, "ask": 1.32, "ask_size": 289.0, "iv": 0.8293, "open_interest": 544.0, "volume": 183.0, "delta": 0.5006, "gamma": 0.1147, "vega": 0.0164, "theta": -0.0389, "rho": 0.0044, "theo": 1.2349, "change": -0.12, "open": 1.3, "high": 1.7, "low": 1.3, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:42:49", "percent_change": -8.16327, "prev_day_close": 1.47000002861023}, {"option": "BMNR261127P00019000", "bid": 1.57, "bid_size": 12.0, "ask": 1.72, "ask_size": 845.0, "iv": 0.8817, "open_interest": 1605.0, "volume": 401.0, "delta": -0.5026, "gamma": 0.1154, "vega": 0.0164, "theta": -0.0391, "rho": -0.0047, "theo": 1.5737, "change": -0.43, "open": 1.67, "high": 1.67, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T10:54:03", "percent_change": -26.2195, "prev_day_close": 1.64000004529953}, {"option": "BMNR261127C00019500", "bid": 0.99, "bid_size": 10.0, "ask": 1.13, "ask_size": 494.0, "iv": 0.856, "open_interest": 0.0, "volume": 23.0, "delta": 0.4444, "gamma": 0.1144, "vega": 0.0163, "theta": -0.0382, "rho": 0.004, "theo": 1.0255, "change": 1.23, "open": 1.28, "high": 1.3, "low": 1.13, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:13:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00019500", "bid": 1.81, "bid_size": 44.0, "ask": 1.92, "ask_size": 4.0, "iv": 0.8352, "open_interest": 0.0, "volume": 7.0, "delta": -0.5592, "gamma": 0.1152, "vega": 0.0162, "theta": -0.0384, "rho": -0.0051, "theo": 1.8644, "change": 1.66, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T11:22:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00020000", "bid": 0.69, "bid_size": 1052.0, "ask": 0.95, "ask_size": 867.0, "iv": 0.8139, "open_interest": 846.0, "volume": 199.0, "delta": 0.3903, "gamma": 0.1118, "vega": 0.0158, "theta": -0.0369, "rho": 0.0035, "theo": 0.8457, "change": -0.04, "open": 0.36, "high": 1.18, "low": 0.36, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:45:53", "percent_change": -3.80953, "prev_day_close": 1.05000001192093}, {"option": "BMNR261127P00020000", "bid": 2.07, "bid_size": 598.0, "ask": 2.26, "ask_size": 47.0, "iv": 0.8175, "open_interest": 1395.0, "volume": 92.0, "delta": -0.6137, "gamma": 0.1126, "vega": 0.0158, "theta": -0.037, "rho": -0.0055, "theo": 2.1849, "change": -0.17, "open": 2.01, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:37:41", "percent_change": -7.65766, "prev_day_close": 2.22000002861023}, {"option": "BMNR261127C00020500", "bid": 0.67, "bid_size": 14.0, "ask": 1.01, "ask_size": 1062.0, "iv": 0.9234, "open_interest": 0.0, "volume": 5.0, "delta": 0.3394, "gamma": 0.107, "vega": 0.0151, "theta": -0.035, "rho": 0.0031, "theo": 0.6934, "change": 0.76, "open": 0.97, "high": 0.97, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T11:42:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00020500", "bid": 2.43, "bid_size": 106.0, "ask": 2.66, "ask_size": 119.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": -0.665, "gamma": 0.1079, "vega": 0.015, "theta": -0.0351, "rho": -0.0059, "theo": 2.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00021000", "bid": 0.56, "bid_size": 1.0, "ask": 0.64, "ask_size": 603.0, "iv": 0.8501, "open_interest": 679.0, "volume": 412.0, "delta": 0.2926, "gamma": 0.1005, "vega": 0.0142, "theta": -0.0328, "rho": 0.0027, "theo": 0.5661, "change": -0.085, "open": 0.56, "high": 0.84, "low": 0.54, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:49:02", "percent_change": -11.5646, "prev_day_close": 0.734999984502792}, {"option": "BMNR261127P00021000", "bid": 2.75, "bid_size": 369.0, "ask": 3.1, "ask_size": 232.0, "iv": 0.8392, "open_interest": 349.0, "volume": 6.0, "delta": -0.7123, "gamma": 0.1015, "vega": 0.0141, "theta": -0.0328, "rho": -0.0062, "theo": 2.9068, "change": -0.215, "open": 2.42, "high": 2.55, "low": 2.42, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T14:48:27", "percent_change": -7.77577, "prev_day_close": 2.76499998569489}, {"option": "BMNR261127C00021500", "bid": 0.43, "bid_size": 14.0, "ask": 0.54, "ask_size": 292.0, "iv": 0.8452, "open_interest": 0.0, "volume": 174.0, "delta": 0.2504, "gamma": 0.0929, "vega": 0.0131, "theta": -0.0302, "rho": 0.0023, "theo": 0.4607, "change": 0.54, "open": 0.35, "high": 0.56, "low": 0.35, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T14:47:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00021500", "bid": 2.75, "bid_size": 358.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.094, "vega": 0.0129, "theta": -0.0302, "rho": -0.0063, "theo": 3.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00022000", "bid": 0.35, "bid_size": 23.0, "ask": 0.41, "ask_size": 436.0, "iv": 0.8333, "open_interest": 529.0, "volume": 526.0, "delta": 0.213, "gamma": 0.0847, "vega": 0.012, "theta": -0.0276, "rho": 0.002, "theo": 0.3742, "change": -0.105, "open": 0.28, "high": 0.57, "low": 0.28, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:59:17", "percent_change": -21.6495, "prev_day_close": 0.484999984502792}, {"option": "BMNR261127P00022000", "bid": 3.2, "bid_size": 580.0, "ask": 3.85, "ask_size": 63.0, "iv": 0.6426, "open_interest": 356.0, "volume": 20.0, "delta": -0.7929, "gamma": 0.0858, "vega": 0.0118, "theta": -0.0275, "rho": -0.0063, "theo": 3.717, "change": -0.275, "open": 3.75, "high": 3.75, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T14:52:56", "percent_change": -7.58621, "prev_day_close": 3.625}, {"option": "BMNR261127C00022500", "bid": 0.2, "bid_size": 773.0, "ask": 0.36, "ask_size": 551.0, "iv": 0.8089, "open_interest": 0.0, "volume": 15.0, "delta": 0.1803, "gamma": 0.0763, "vega": 0.0108, "theta": -0.0249, "rho": 0.0016, "theo": 0.3038, "change": 0.33, "open": 0.32, "high": 0.37, "low": 0.32, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:42:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00022500", "bid": 3.5, "bid_size": 361.0, "ask": 4.5, "ask_size": 145.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0775, "vega": 0.0106, "theta": -0.0248, "rho": -0.0065, "theo": 4.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00023000", "bid": 0.22, "bid_size": 122.0, "ask": 0.27, "ask_size": 478.0, "iv": 0.8335, "open_interest": 1074.0, "volume": 650.0, "delta": 0.1522, "gamma": 0.068, "vega": 0.0097, "theta": -0.0223, "rho": 0.0014, "theo": 0.2467, "change": -0.12, "open": 0.28, "high": 0.37, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:59:51", "percent_change": -35.2941, "prev_day_close": 0.340000003576279}, {"option": "BMNR261127P00023000", "bid": 4.0, "bid_size": 402.0, "ask": 4.75, "ask_size": 27.0, "iv": 0.0, "open_interest": 93.0, "volume": 2.0, "delta": -0.8546, "gamma": 0.0693, "vega": 0.0093, "theta": -0.0222, "rho": -0.0064, "theo": 4.5924, "change": -0.57, "open": 5.35, "high": 5.35, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T11:55:32", "percent_change": -12.0, "prev_day_close": 4.75}, {"option": "BMNR261127C00023500", "bid": 0.16, "bid_size": 132.0, "ask": 0.25, "ask_size": 201.0, "iv": 0.8452, "open_interest": 0.0, "volume": 165.0, "delta": 0.1281, "gamma": 0.0601, "vega": 0.0086, "theta": -0.0199, "rho": 0.0012, "theo": 0.2006, "change": 0.16, "open": 0.27, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:59:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00023500", "bid": 4.25, "bid_size": 360.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0616, "vega": 0.0083, "theta": -0.0197, "rho": -0.0063, "theo": 5.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00024000", "bid": 0.14, "bid_size": 25.0, "ask": 0.2, "ask_size": 165.0, "iv": 0.8543, "open_interest": 618.0, "volume": 150.0, "delta": 0.1077, "gamma": 0.0528, "vega": 0.0076, "theta": -0.0176, "rho": 0.001, "theo": 0.1635, "change": -0.065, "open": 0.17, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:52:29", "percent_change": -27.6596, "prev_day_close": 0.234999999403954}, {"option": "BMNR261127P00024000", "bid": 5.1, "bid_size": 438.0, "ask": 5.65, "ask_size": 56.0, "iv": 0.0, "open_interest": 131.0, "volume": 2.0, "delta": -0.9001, "gamma": 0.0544, "vega": 0.0072, "theta": -0.0174, "rho": -0.0062, "theo": 5.5124, "change": -0.355, "open": 5.7, "high": 5.7, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T12:05:44", "percent_change": -6.48402, "prev_day_close": 5.47499990463257}, {"option": "BMNR261127C00024500", "bid": 0.12, "bid_size": 40.0, "ask": 0.18, "ask_size": 295.0, "iv": 0.876, "open_interest": 0.0, "volume": 40.0, "delta": 0.0906, "gamma": 0.0462, "vega": 0.0067, "theta": -0.0156, "rho": 0.0008, "theo": 0.1335, "change": 0.16, "open": 0.17, "high": 0.17, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:03:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127P00024500", "bid": 5.1, "bid_size": 115.0, "ask": 6.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0479, "vega": 0.0062, "theta": -0.0153, "rho": -0.0055, "theo": 5.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261127C00025000", "bid": 0.1, "bid_size": 10.0, "ask": 0.12, "ask_size": 85.0, "iv": 0.8681, "open_interest": 1546.0, "volume": 233.0, "delta": 0.0762, "gamma": 0.0402, "vega": 0.0059, "theta": -0.0137, "rho": 0.0007, "theo": 0.1094, "change": -0.025, "open": 0.12, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:42:21", "percent_change": -16.129, "prev_day_close": 0.155000001192093}, {"option": "BMNR261127P00025000", "bid": 5.6, "bid_size": 408.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.042, "vega": 0.0054, "theta": -0.0135, "rho": -0.0056, "theo": 6.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T14:29:46", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BMNR261127C00026000", "bid": 0.06, "bid_size": 60.0, "ask": 0.09, "ask_size": 307.0, "iv": 0.8749, "open_interest": 717.0, "volume": 124.0, "delta": 0.054, "gamma": 0.0303, "vega": 0.0045, "theta": -0.0106, "rho": 0.0005, "theo": 0.0742, "change": -0.045, "open": 0.1, "high": 0.18, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:53:48", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "BMNR261127P00026000", "bid": 6.75, "bid_size": 142.0, "ask": 7.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 29.0, "volume": 8.0, "delta": -0.9558, "gamma": 0.0321, "vega": 0.0038, "theta": -0.0103, "rho": -0.0048, "theo": 7.4313, "change": -0.095, "open": 6.9, "high": 7.18, "low": 6.9, "tick": "no_change", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T15:08:22", "percent_change": -1.30584, "prev_day_close": 7.27499985694885}, {"option": "BMNR261127C00027000", "bid": 0.05, "bid_size": 1.0, "ask": 0.12, "ask_size": 937.0, "iv": 0.9744, "open_interest": 739.0, "volume": 3121.0, "delta": 0.0386, "gamma": 0.0227, "vega": 0.0034, "theta": -0.0081, "rho": 0.0004, "theo": 0.0511, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:44:01", "percent_change": -22.2222, "prev_day_close": 0.0899999979883432}, {"option": "BMNR261127P00027000", "bid": 7.45, "bid_size": 128.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.0525, "open_interest": 10.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0251, "vega": 0.0025, "theta": -0.0077, "rho": -0.0036, "theo": 8.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-03T12:18:06", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BMNR261127C00028000", "bid": 0.03, "bid_size": 158.0, "ask": 0.05, "ask_size": 302.0, "iv": 0.921, "open_interest": 2764.0, "volume": 504.0, "delta": 0.0279, "gamma": 0.017, "vega": 0.0026, "theta": -0.0063, "rho": 0.0003, "theo": 0.0357, "change": -0.025, "open": 0.05, "high": 0.28, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:58:58", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "BMNR261127P00028000", "bid": 8.4, "bid_size": 58.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.8864, "open_interest": 1.0, "volume": 1.0, "delta": -0.9842, "gamma": 0.0193, "vega": 0.0014, "theta": -0.0057, "rho": -0.0021, "theo": 9.4023, "change": -0.375, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:21:33", "percent_change": -4.0, "prev_day_close": 9.375}, {"option": "BMNR261127C00029000", "bid": 0.01, "bid_size": 60.0, "ask": 0.05, "ask_size": 442.0, "iv": 0.9438, "open_interest": 370.0, "volume": 3.0, "delta": 0.0203, "gamma": 0.0128, "vega": 0.002, "theta": -0.0048, "rho": 0.0002, "theo": 0.0253, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:46:46", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "BMNR261127P00029000", "bid": 9.45, "bid_size": 61.0, "ask": 11.75, "ask_size": 10.0, "iv": 1.4138, "open_interest": 8.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0137, "vega": 0.0009, "theta": -0.0041, "rho": -0.0009, "theo": 10.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T15:52:38", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "BMNR261127C00030000", "bid": 0.01, "bid_size": 7.0, "ask": 0.04, "ask_size": 349.0, "iv": 0.9781, "open_interest": 565.0, "volume": 15.0, "delta": 0.015, "gamma": 0.0097, "vega": 0.0016, "theta": -0.0038, "rho": 0.0001, "theo": 0.0183, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:55:22", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "BMNR261127P00030000", "bid": 10.45, "bid_size": 56.0, "ask": 12.45, "ask_size": 5.0, "iv": 1.2163, "open_interest": 1.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0069, "vega": 0.0003, "theta": -0.0037, "rho": -0.0006, "theo": 11.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-11-06T15:12:39", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "BMNR261127C00031000", "bid": 0.01, "bid_size": 8.0, "ask": 0.09, "ask_size": 891.0, "iv": 1.1433, "open_interest": 304.0, "volume": 1.0, "delta": 0.0112, "gamma": 0.0074, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0134, "change": 0.065, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:00:06", "percent_change": 185.714, "prev_day_close": 0.034999999217689}, {"option": "BMNR261127P00031000", "bid": 11.6, "bid_size": 58.0, "ask": 13.45, "ask_size": 9.0, "iv": 1.4445, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0027, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 12.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-10-27T09:44:39", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BMNR261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 710.0, "iv": 1.1391, "open_interest": 337.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0057, "vega": 0.0009, "theta": -0.0023, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:21:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BMNR261127P00032000", "bid": 12.25, "bid_size": 57.0, "ask": 14.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 13.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "BMNR261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 1.8532, "open_interest": 76.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T15:49:58", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BMNR261127P00033000", "bid": 13.0, "bid_size": 52.0, "ask": 15.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 14.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BMNR261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 331.0, "iv": 1.3786, "open_interest": 159.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:03:40", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BMNR261127P00034000", "bid": 14.4, "bid_size": 52.0, "ask": 16.45, "ask_size": 2.0, "iv": 1.3805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 15.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "BMNR261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 980.0, "iv": 1.3597, "open_interest": 72.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0027, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:34:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNR261127P00035000", "bid": 15.4, "bid_size": 54.0, "ask": 17.45, "ask_size": 3.0, "iv": 1.435, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 16.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.54, "last_trade_time": "2026-11-03T12:16:55", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "BMNR261204C00009000", "bid": 9.15, "bid_size": 66.0, "ask": 11.3, "ask_size": 3.0, "iv": 2.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0042, "vega": 0.0013, "theta": -0.0017, "rho": 0.0065, "theo": 9.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1414.0, "iv": 2.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0042, "vega": 0.0013, "theta": -0.0032, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261204C00010000", "bid": 8.15, "bid_size": 114.0, "ask": 10.3, "ask_size": 2.0, "iv": 2.0999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.007, "vega": 0.002, "theta": -0.0034, "rho": 0.0071, "theo": 8.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1038.0, "iv": 1.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.007, "vega": 0.002, "theta": -0.0047, "rho": -0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261204C00011000", "bid": 7.2, "bid_size": 126.0, "ask": 9.05, "ask_size": 17.0, "iv": 1.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0113, "vega": 0.0031, "theta": -0.0056, "rho": 0.0077, "theo": 7.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "BMNR261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 22.0, "iv": 1.1103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0113, "vega": 0.0031, "theta": -0.0067, "rho": -0.0004, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "BMNR261204C00012000", "bid": 6.25, "bid_size": 129.0, "ask": 7.8, "ask_size": 17.0, "iv": 1.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0176, "vega": 0.0045, "theta": -0.0084, "rho": 0.0082, "theo": 6.7679, "change": 0.0, "open": 0.0, "high": 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": "BMNR261204P00012000", "bid": 0.07, "bid_size": 67.0, "ask": 0.12, "ask_size": 17.0, "iv": 1.0576, "open_interest": 3.0, "volume": 1.0, "delta": -0.0435, "gamma": 0.0176, "vega": 0.0045, "theta": -0.0094, "rho": -0.0006, "theo": 0.1009, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:39:29", "percent_change": -35.7143, "prev_day_close": 0.140000000596046}, {"option": "BMNR261204C00013000", "bid": 5.3, "bid_size": 157.0, "ask": 6.95, "ask_size": 20.0, "iv": 1.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0264, "vega": 0.0064, "theta": -0.0118, "rho": 0.0085, "theo": 5.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMNR261204P00013000", "bid": 0.12, "bid_size": 96.0, "ask": 0.17, "ask_size": 41.0, "iv": 0.9876, "open_interest": 16.0, "volume": 11.0, "delta": -0.0677, "gamma": 0.0264, "vega": 0.0064, "theta": -0.0127, "rho": -0.001, "theo": 0.1607, "change": -0.07, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:13:27", "percent_change": -33.3333, "prev_day_close": 0.21000000089407}, {"option": "BMNR261204C00014000", "bid": 4.35, "bid_size": 162.0, "ask": 5.9, "ask_size": 21.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.038, "vega": 0.0087, "theta": -0.0158, "rho": 0.0087, "theo": 4.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BMNR261204P00014000", "bid": 0.22, "bid_size": 398.0, "ask": 0.42, "ask_size": 1519.0, "iv": 1.0361, "open_interest": 1390.0, "volume": 235.0, "delta": -0.1028, "gamma": 0.0381, "vega": 0.0087, "theta": -0.0166, "rho": -0.0014, "theo": 0.2523, "change": -0.04, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:58:42", "percent_change": -14.2857, "prev_day_close": 0.280000008642674}, {"option": "BMNR261204C00015000", "bid": 3.45, "bid_size": 616.0, "ask": 5.0, "ask_size": 345.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0523, "vega": 0.0114, "theta": -0.0202, "rho": 0.0087, "theo": 4.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BMNR261204P00015000", "bid": 0.33, "bid_size": 123.0, "ask": 0.42, "ask_size": 8.0, "iv": 0.9037, "open_interest": 19.0, "volume": 52.0, "delta": -0.1517, "gamma": 0.0525, "vega": 0.0114, "theta": -0.0209, "rho": -0.0021, "theo": 0.3896, "change": -0.075, "open": 0.39, "high": 0.39, "low": 0.33, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:59:27", "percent_change": -16.4835, "prev_day_close": 0.454999998211861}, {"option": "BMNR261204C00016000", "bid": 2.66, "bid_size": 677.0, "ask": 4.15, "ask_size": 640.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0682, "vega": 0.0143, "theta": -0.0246, "rho": 0.0084, "theo": 3.2684, "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": 3.42499995231628}, {"option": "BMNR261204P00016000", "bid": 0.54, "bid_size": 549.0, "ask": 0.67, "ask_size": 872.0, "iv": 0.8889, "open_interest": 253.0, "volume": 32.0, "delta": -0.2165, "gamma": 0.0685, "vega": 0.0143, "theta": -0.0251, "rho": -0.003, "theo": 0.5899, "change": -0.125, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:47:24", "percent_change": -18.5185, "prev_day_close": 0.674999982118606}, {"option": "BMNR261204C00017000", "bid": 2.51, "bid_size": 4.0, "ask": 3.1, "ask_size": 847.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0835, "vega": 0.0169, "theta": -0.0283, "rho": 0.0078, "theo": 2.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "BMNR261204P00017000", "bid": 0.82, "bid_size": 706.0, "ask": 0.98, "ask_size": 76.0, "iv": 0.8632, "open_interest": 1160.0, "volume": 519.0, "delta": -0.2973, "gamma": 0.0839, "vega": 0.0169, "theta": -0.0287, "rho": -0.004, "theo": 0.8727, "change": -0.12, "open": 0.79, "high": 0.89, "low": 0.79, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:55:03", "percent_change": -12.3711, "prev_day_close": 0.969999998807907}, {"option": "BMNR261204C00018000", "bid": 1.91, "bid_size": 17.0, "ask": 2.1, "ask_size": 749.0, "iv": 0.8597, "open_interest": 132.0, "volume": 35.0, "delta": 0.612, "gamma": 0.0953, "vega": 0.0187, "theta": -0.0307, "rho": 0.007, "theo": 1.9363, "change": 0.27, "open": 2.45, "high": 2.46, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:56:59", "percent_change": 12.3853, "prev_day_close": 2.17999994754791}, {"option": "BMNR261204P00018000", "bid": 1.2, "bid_size": 229.0, "ask": 1.44, "ask_size": 907.0, "iv": 0.858, "open_interest": 108.0, "volume": 14.0, "delta": -0.3911, "gamma": 0.0959, "vega": 0.0187, "theta": -0.031, "rho": -0.0053, "theo": 1.2545, "change": -0.205, "open": 1.17, "high": 1.23, "low": 1.1, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:03:51", "percent_change": -15.3558, "prev_day_close": 1.33499997854233}, {"option": "BMNR261204C00019000", "bid": 1.41, "bid_size": 117.0, "ask": 1.57, "ask_size": 767.0, "iv": 0.8375, "open_interest": 48.0, "volume": 246.0, "delta": 0.5124, "gamma": 0.1012, "vega": 0.0194, "theta": -0.0313, "rho": 0.006, "theo": 1.4289, "change": -0.15, "open": 1.38, "high": 1.87, "low": 1.38, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T15:52:29", "percent_change": -8.98204, "prev_day_close": 1.6700000166893}, {"option": "BMNR261204P00019000", "bid": 1.67, "bid_size": 339.0, "ask": 1.84, "ask_size": 23.0, "iv": 0.8104, "open_interest": 190.0, "volume": 8.0, "delta": -0.4914, "gamma": 0.102, "vega": 0.0194, "theta": -0.0315, "rho": -0.0064, "theo": 1.7464, "change": -0.23, "open": 2.0, "high": 2.0, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T11:19:44", "percent_change": -12.5, "prev_day_close": 1.83999997377396}, {"option": "BMNR261204C00020000", "bid": 1.01, "bid_size": 24.0, "ask": 1.12, "ask_size": 339.0, "iv": 0.8139, "open_interest": 157.0, "volume": 62.0, "delta": 0.4145, "gamma": 0.1002, "vega": 0.019, "theta": -0.0302, "rho": 0.0049, "theo": 1.0307, "change": -0.025, "open": 1.08, "high": 1.45, "low": 1.08, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:31:34", "percent_change": -2.02429, "prev_day_close": 1.23499995470047}, {"option": "BMNR261204P00020000", "bid": 2.28, "bid_size": 119.0, "ask": 2.5, "ask_size": 205.0, "iv": 0.8178, "open_interest": 202.0, "volume": 3.0, "delta": -0.5903, "gamma": 0.1012, "vega": 0.0189, "theta": -0.0303, "rho": -0.0075, "theo": 2.3485, "change": -0.155, "open": 2.6, "high": 2.6, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-09T12:40:21", "percent_change": -6.41822, "prev_day_close": 2.41499996185303}, {"option": "BMNR261204C00021000", "bid": 0.72, "bid_size": 19.0, "ask": 0.81, "ask_size": 654.0, "iv": 0.8107, "open_interest": 244.0, "volume": 129.0, "delta": 0.3256, "gamma": 0.093, "vega": 0.0176, "theta": -0.0278, "rho": 0.0039, "theo": 0.7319, "change": -0.08, "open": 0.84, "high": 1.05, "low": 0.78, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:44:24", "percent_change": -8.79121, "prev_day_close": 0.909999996423721}, {"option": "BMNR261204P00021000", "bid": 2.96, "bid_size": 150.0, "ask": 3.15, "ask_size": 4.0, "iv": 0.7944, "open_interest": 111.0, "volume": 2.0, "delta": -0.6802, "gamma": 0.0942, "vega": 0.0174, "theta": -0.0278, "rho": -0.0084, "theo": 3.0506, "change": -0.17, "open": 3.05, "high": 3.05, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -5.82192, "prev_day_close": 2.92000007629394}, {"option": "BMNR261204C00022000", "bid": 0.5, "bid_size": 29.0, "ask": 0.57, "ask_size": 265.0, "iv": 0.8054, "open_interest": 790.0, "volume": 113.0, "delta": 0.2501, "gamma": 0.0819, "vega": 0.0155, "theta": -0.0244, "rho": 0.003, "theo": 0.5155, "change": -0.04, "open": 0.47, "high": 0.74, "low": 0.47, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:16:29", "percent_change": -6.06061, "prev_day_close": 0.659999996423721}, {"option": "BMNR261204P00022000", "bid": 3.25, "bid_size": 620.0, "ask": 3.95, "ask_size": 4.0, "iv": 0.622, "open_interest": 176.0, "volume": 27.0, "delta": -0.7568, "gamma": 0.0833, "vega": 0.0152, "theta": -0.0244, "rho": -0.0086, "theo": 3.8363, "change": -0.205, "open": 3.88, "high": 3.88, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T10:24:57", "percent_change": -5.43047, "prev_day_close": 3.77500009536743}, {"option": "BMNR261204C00023000", "bid": 0.35, "bid_size": 10.0, "ask": 0.59, "ask_size": 1601.0, "iv": 0.8763, "open_interest": 63.0, "volume": 50.0, "delta": 0.1894, "gamma": 0.0693, "vega": 0.0132, "theta": -0.0209, "rho": 0.0023, "theo": 0.3627, "change": -0.03, "open": 0.36, "high": 0.54, "low": 0.36, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:48:12", "percent_change": -6.81818, "prev_day_close": 0.440000012516975}, {"option": "BMNR261204P00023000", "bid": 3.95, "bid_size": 412.0, "ask": 4.85, "ask_size": 4.0, "iv": 0.4586, "open_interest": 96.0, "volume": 1.0, "delta": -0.8187, "gamma": 0.0708, "vega": 0.0127, "theta": -0.0207, "rho": -0.0088, "theo": 4.6864, "change": 0.74, "open": 5.39, "high": 5.39, "low": 5.39, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T09:42:06", "percent_change": 15.914, "prev_day_close": 4.65000009536743}, {"option": "BMNR261204C00024000", "bid": 0.24, "bid_size": 95.0, "ask": 0.29, "ask_size": 64.0, "iv": 0.805, "open_interest": 181.0, "volume": 264.0, "delta": 0.1424, "gamma": 0.057, "vega": 0.011, "theta": -0.0174, "rho": 0.0017, "theo": 0.2563, "change": -0.085, "open": 0.2, "high": 0.38, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:55:56", "percent_change": -24.6377, "prev_day_close": 0.344999998807907}, {"option": "BMNR261204P00024000", "bid": 4.9, "bid_size": 270.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": -0.8668, "gamma": 0.0587, "vega": 0.0104, "theta": -0.0171, "rho": -0.0086, "theo": 5.5835, "change": -0.175, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T13:46:18", "percent_change": -3.13901, "prev_day_close": 5.57500004768372}, {"option": "BMNR261204C00025000", "bid": 0.18, "bid_size": 22.0, "ask": 0.21, "ask_size": 136.0, "iv": 0.8303, "open_interest": 670.0, "volume": 168.0, "delta": 0.1068, "gamma": 0.046, "vega": 0.009, "theta": -0.0144, "rho": 0.0013, "theo": 0.1827, "change": -0.04, "open": 0.23, "high": 0.28, "low": 0.14, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:50:56", "percent_change": -16.0, "prev_day_close": 0.25}, {"option": "BMNR261204P00025000", "bid": 5.8, "bid_size": 597.0, "ask": 6.8, "ask_size": 561.0, "iv": 0.0, "open_interest": 639.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0479, "vega": 0.0082, "theta": -0.014, "rho": -0.008, "theo": 6.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T12:27:42", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BMNR261204C00026000", "bid": 0.13, "bid_size": 5.0, "ask": 0.17, "ask_size": 333.0, "iv": 0.8534, "open_interest": 273.0, "volume": 572.0, "delta": 0.0803, "gamma": 0.0367, "vega": 0.0073, "theta": -0.0117, "rho": 0.001, "theo": 0.1316, "change": -0.04, "open": 0.15, "high": 0.19, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:31:59", "percent_change": -20.0, "prev_day_close": 0.199999995529652}, {"option": "BMNR261204P00026000", "bid": 6.6, "bid_size": 227.0, "ask": 7.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0389, "vega": 0.0063, "theta": -0.0113, "rho": -0.0075, "theo": 7.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-06T15:32:11", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BMNR261204C00027000", "bid": 0.09, "bid_size": 14.0, "ask": 0.13, "ask_size": 62.0, "iv": 0.8651, "open_interest": 448.0, "volume": 178.0, "delta": 0.0607, "gamma": 0.0291, "vega": 0.0058, "theta": -0.0096, "rho": 0.0008, "theo": 0.0959, "change": -0.025, "open": 0.12, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:00:32", "percent_change": -17.2414, "prev_day_close": 0.144999999552965}, {"option": "BMNR261204P00027000", "bid": 7.4, "bid_size": 114.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.8681, "open_interest": 4.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0314, "vega": 0.0048, "theta": -0.0091, "rho": -0.0068, "theo": 8.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-06T10:49:34", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BMNR261204C00028000", "bid": 0.07, "bid_size": 1.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.8843, "open_interest": 162.0, "volume": 68.0, "delta": 0.0462, "gamma": 0.0231, "vega": 0.0047, "theta": -0.0078, "rho": 0.0006, "theo": 0.0708, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:42:35", "percent_change": -38.4615, "prev_day_close": 0.129999998956919}, {"option": "BMNR261204P00028000", "bid": 8.4, "bid_size": 122.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.025, "vega": 0.0034, "theta": -0.0073, "rho": -0.0053, "theo": 9.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-02T15:53:03", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "BMNR261204C00029000", "bid": 0.05, "bid_size": 1.0, "ask": 0.26, "ask_size": 1319.0, "iv": 1.0619, "open_interest": 91.0, "volume": 3.0, "delta": 0.0355, "gamma": 0.0183, "vega": 0.0038, "theta": -0.0063, "rho": 0.0004, "theo": 0.053, "change": -0.13, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:32:34", "percent_change": -81.25, "prev_day_close": 0.159999995492399}, {"option": "BMNR261204P00029000", "bid": 9.4, "bid_size": 116.0, "ask": 11.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0218, "vega": 0.0022, "theta": -0.0055, "rho": -0.0037, "theo": 10.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "BMNR261204C00030000", "bid": 0.03, "bid_size": 71.0, "ask": 0.07, "ask_size": 409.0, "iv": 0.9143, "open_interest": 171.0, "volume": 11.0, "delta": 0.0275, "gamma": 0.0146, "vega": 0.0031, "theta": -0.0052, "rho": 0.0003, "theo": 0.0401, "change": -0.035, "open": 0.05, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:28:19", "percent_change": -46.6667, "prev_day_close": 0.0750000011175871}, {"option": "BMNR261204P00030000", "bid": 10.35, "bid_size": 103.0, "ask": 12.45, "ask_size": 10.0, "iv": 0.8957, "open_interest": 20.0, "volume": 18.0, "delta": -0.9888, "gamma": 0.0165, "vega": 0.0012, "theta": -0.0046, "rho": -0.0021, "theo": 11.3986, "change": -0.81, "open": 10.59, "high": 10.59, "low": 10.59, "tick": "no_change", "last_trade_price": 10.59, "last_trade_time": "2026-11-09T10:52:39", "percent_change": -7.10526, "prev_day_close": 11.4000000953674}, {"option": "BMNR261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 990.0, "iv": 1.0309, "open_interest": 119.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0116, "vega": 0.0025, "theta": -0.0042, "rho": 0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:07:00", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "BMNR261204P00031000", "bid": 11.35, "bid_size": 56.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0107, "vega": 0.0006, "theta": -0.0036, "rho": -0.0014, "theo": 12.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-11-02T09:49:47", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BMNR261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 212.0, "iv": 1.4537, "open_interest": 22.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0093, "vega": 0.002, "theta": -0.0035, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:33:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BMNR261204P00032000", "bid": 12.4, "bid_size": 52.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0049, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 13.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BMNR261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 1.5649, "open_interest": 11.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0076, "vega": 0.0017, "theta": -0.0029, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMNR261204P00033000", "bid": 13.3, "bid_size": 52.0, "ask": 15.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0011, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 14.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "BMNR261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 89.0, "iv": 1.4083, "open_interest": 27.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0024, "rho": 0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T13:48:00", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "BMNR261204P00034000", "bid": 14.4, "bid_size": 52.0, "ask": 16.65, "ask_size": 2.0, "iv": 1.2022, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 15.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "BMNR261211C00009000", "bid": 9.15, "bid_size": 102.0, "ask": 11.25, "ask_size": 3.0, "iv": 2.0642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0054, "vega": 0.002, "theta": -0.0025, "rho": 0.0081, "theo": 9.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0054, "vega": 0.002, "theta": -0.0037, "rho": -0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261211C00010000", "bid": 8.2, "bid_size": 92.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0086, "vega": 0.003, "theta": -0.0042, "rho": 0.0088, "theo": 8.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 11.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0086, "vega": 0.003, "theta": -0.0053, "rho": -0.0004, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261211C00011000", "bid": 7.2, "bid_size": 142.0, "ask": 9.1, "ask_size": 18.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0132, "vega": 0.0044, "theta": -0.0063, "rho": 0.0095, "theo": 7.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "BMNR261211P00011000", "bid": 0.02, "bid_size": 739.0, "ask": 0.13, "ask_size": 455.0, "iv": 1.0407, "open_interest": 2.0, "volume": 1.0, "delta": -0.0363, "gamma": 0.0132, "vega": 0.0044, "theta": -0.0073, "rho": -0.0007, "theo": 0.0957, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:30:32", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "BMNR261211C00012000", "bid": 6.25, "bid_size": 144.0, "ask": 7.9, "ask_size": 17.0, "iv": 1.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0196, "vega": 0.0062, "theta": -0.009, "rho": 0.01, "theo": 6.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "BMNR261211P00012000", "bid": 0.08, "bid_size": 493.0, "ask": 0.2, "ask_size": 354.0, "iv": 1.02, "open_interest": 0.0, "volume": 3.0, "delta": -0.0555, "gamma": 0.0196, "vega": 0.0062, "theta": -0.0098, "rho": -0.001, "theo": 0.1489, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:44:06", "percent_change": -16.6667, "prev_day_close": 0.179999995976686}, {"option": "BMNR261211C00013000", "bid": 5.3, "bid_size": 187.0, "ask": 6.95, "ask_size": 22.0, "iv": 1.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.028, "vega": 0.0084, "theta": -0.012, "rho": 0.0104, "theo": 5.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMNR261211P00013000", "bid": 0.14, "bid_size": 325.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.9433, "open_interest": 8.0, "volume": 1.0, "delta": -0.0828, "gamma": 0.0281, "vega": 0.0084, "theta": -0.0128, "rho": -0.0015, "theo": 0.2278, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:41:14", "percent_change": -27.2727, "prev_day_close": 0.274999998509884}, {"option": "BMNR261211C00014000", "bid": 4.45, "bid_size": 625.0, "ask": 6.15, "ask_size": 354.0, "iv": 1.1603, "open_interest": 40.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0385, "vega": 0.011, "theta": -0.0155, "rho": 0.0106, "theo": 5.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-11-04T15:29:07", "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "BMNR261211P00014000", "bid": 0.23, "bid_size": 538.0, "ask": 0.42, "ask_size": 525.0, "iv": 0.9226, "open_interest": 2.0, "volume": 5.0, "delta": -0.1203, "gamma": 0.0387, "vega": 0.011, "theta": -0.0161, "rho": -0.0022, "theo": 0.3429, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:23:10", "percent_change": -12.0, "prev_day_close": 0.375}, {"option": "BMNR261211C00015000", "bid": 4.0, "bid_size": 20.0, "ask": 4.9, "ask_size": 332.0, "iv": 1.0717, "open_interest": 0.0, "volume": 1.0, "delta": 0.8333, "gamma": 0.0508, "vega": 0.0139, "theta": -0.019, "rho": 0.0105, "theo": 4.199, "change": -0.12, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-09T13:28:52", "percent_change": -2.66666, "prev_day_close": 4.49999988079071}, {"option": "BMNR261211P00015000", "bid": 0.35, "bid_size": 1051.0, "ask": 0.73, "ask_size": 1635.0, "iv": 0.9237, "open_interest": 28.0, "volume": 180.0, "delta": -0.1699, "gamma": 0.051, "vega": 0.0139, "theta": -0.0196, "rho": -0.0031, "theo": 0.507, "change": -0.085, "open": 0.55, "high": 0.56, "low": 0.45, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T15:45:06", "percent_change": -15.5963, "prev_day_close": 0.544999986886978}, {"option": "BMNR261211C00016000", "bid": 3.25, "bid_size": 77.0, "ask": 3.75, "ask_size": 408.0, "iv": 0.9083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0637, "vega": 0.0168, "theta": -0.0224, "rho": 0.0102, "theo": 3.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BMNR261211P00016000", "bid": 0.55, "bid_size": 925.0, "ask": 0.84, "ask_size": 339.0, "iv": 0.8431, "open_interest": 83.0, "volume": 12.0, "delta": -0.2326, "gamma": 0.064, "vega": 0.0169, "theta": -0.0228, "rho": -0.0041, "theo": 0.7351, "change": -0.09, "open": 0.95, "high": 0.95, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T14:29:01", "percent_change": -11.1111, "prev_day_close": 0.810000002384186}, {"option": "BMNR261211C00017000", "bid": 2.58, "bid_size": 333.0, "ask": 3.05, "ask_size": 904.0, "iv": 0.8787, "open_interest": 1.0, "volume": 1.0, "delta": 0.6963, "gamma": 0.0757, "vega": 0.0194, "theta": -0.0252, "rho": 0.0095, "theo": 2.7398, "change": -0.185, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T09:51:53", "percent_change": -6.28183, "prev_day_close": 2.9449999332428}, {"option": "BMNR261211P00017000", "bid": 0.96, "bid_size": 523.0, "ask": 1.39, "ask_size": 1083.0, "iv": 0.9083, "open_interest": 94.0, "volume": 3.0, "delta": -0.3076, "gamma": 0.0761, "vega": 0.0194, "theta": -0.0255, "rho": -0.0054, "theo": 1.0421, "change": -0.11, "open": 1.0, "high": 1.0, "low": 0.94, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:53:30", "percent_change": -9.90991, "prev_day_close": 1.10999995470047}, {"option": "BMNR261211C00018000", "bid": 1.95, "bid_size": 543.0, "ask": 2.46, "ask_size": 1021.0, "iv": 0.8495, "open_interest": 48.0, "volume": 1.0, "delta": 0.6124, "gamma": 0.0849, "vega": 0.0212, "theta": -0.027, "rho": 0.0086, "theo": 2.1404, "change": -0.115, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T13:48:47", "percent_change": -4.94624, "prev_day_close": 2.32500004768372}, {"option": "BMNR261211P00018000", "bid": 1.2, "bid_size": 956.0, "ask": 1.63, "ask_size": 468.0, "iv": 0.8069, "open_interest": 88.0, "volume": 95.0, "delta": -0.3921, "gamma": 0.0855, "vega": 0.0212, "theta": -0.0273, "rho": -0.0069, "theo": 1.4405, "change": -0.045, "open": 1.64, "high": 1.64, "low": 1.25, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:58:09", "percent_change": -3.0303, "prev_day_close": 1.48500001430511}, {"option": "BMNR261211C00019000", "bid": 1.56, "bid_size": 94.0, "ask": 1.95, "ask_size": 1168.0, "iv": 0.8567, "open_interest": 4.0, "volume": 56.0, "delta": 0.5239, "gamma": 0.0898, "vega": 0.022, "theta": -0.0276, "rho": 0.0075, "theo": 1.6388, "change": 0.035, "open": 1.59, "high": 2.13, "low": 1.59, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 1.89702, "prev_day_close": 1.84500002861023}, {"option": "BMNR261211P00019000", "bid": 1.67, "bid_size": 728.0, "ask": 2.06, "ask_size": 33.0, "iv": 0.7709, "open_interest": 32.0, "volume": 22.0, "delta": -0.4813, "gamma": 0.0906, "vega": 0.022, "theta": -0.0278, "rho": -0.0082, "theo": 1.9374, "change": -0.175, "open": 1.69, "high": 1.94, "low": 1.67, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T15:19:37", "percent_change": -8.95141, "prev_day_close": 1.9549999833107}, {"option": "BMNR261211C00020000", "bid": 1.18, "bid_size": 69.0, "ask": 1.5, "ask_size": 1159.0, "iv": 0.8428, "open_interest": 461.0, "volume": 17.0, "delta": 0.4367, "gamma": 0.0898, "vega": 0.0217, "theta": -0.027, "rho": 0.0064, "theo": 1.2346, "change": -0.18, "open": 1.28, "high": 1.28, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:38:19", "percent_change": -12.5874, "prev_day_close": 1.43000000715256}, {"option": "BMNR261211P00020000", "bid": 2.25, "bid_size": 581.0, "ask": 2.66, "ask_size": 63.0, "iv": 0.7583, "open_interest": 97.0, "volume": 1.0, "delta": -0.5694, "gamma": 0.0908, "vega": 0.0216, "theta": -0.0271, "rho": -0.0094, "theo": 2.5328, "change": 0.205, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:41:47", "percent_change": 8.05501, "prev_day_close": 2.54500007629395}, {"option": "BMNR261211C00021000", "bid": 0.85, "bid_size": 199.0, "ask": 1.09, "ask_size": 882.0, "iv": 0.8144, "open_interest": 736.0, "volume": 210.0, "delta": 0.356, "gamma": 0.0854, "vega": 0.0206, "theta": -0.0253, "rho": 0.0053, "theo": 0.9196, "change": -0.1, "open": 1.09, "high": 1.19, "low": 0.9, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T15:57:58", "percent_change": -9.25926, "prev_day_close": 1.0799999833107}, {"option": "BMNR261211P00021000", "bid": 3.0, "bid_size": 699.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.7808, "open_interest": 17.0, "volume": 15.0, "delta": -0.6511, "gamma": 0.0866, "vega": 0.0204, "theta": -0.0254, "rho": -0.0105, "theo": 3.2185, "change": -0.1, "open": 2.84, "high": 3.1, "low": 2.84, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:51:00", "percent_change": -3.125, "prev_day_close": 3.19999992847443}, {"option": "BMNR261211C00022000", "bid": 0.58, "bid_size": 884.0, "ask": 0.82, "ask_size": 791.0, "iv": 0.7999, "open_interest": 312.0, "volume": 26.0, "delta": 0.2853, "gamma": 0.0778, "vega": 0.0187, "theta": -0.023, "rho": 0.0043, "theo": 0.6811, "change": -0.085, "open": 0.81, "high": 0.93, "low": 0.67, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:57:58", "percent_change": -10.828, "prev_day_close": 0.784999996423721}, {"option": "BMNR261211P00022000", "bid": 3.75, "bid_size": 577.0, "ask": 4.15, "ask_size": 54.0, "iv": 0.7725, "open_interest": 13.0, "volume": 13.0, "delta": -0.7231, "gamma": 0.0793, "vega": 0.0184, "theta": -0.0231, "rho": -0.0111, "theo": 3.9815, "change": -0.105, "open": 4.14, "high": 4.14, "low": 3.75, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T15:51:00", "percent_change": -2.64151, "prev_day_close": 3.97499990463257}, {"option": "BMNR261211C00023000", "bid": 0.39, "bid_size": 902.0, "ask": 0.61, "ask_size": 852.0, "iv": 0.7906, "open_interest": 57.0, "volume": 44.0, "delta": 0.226, "gamma": 0.0685, "vega": 0.0166, "theta": -0.0204, "rho": 0.0034, "theo": 0.5042, "change": -0.075, "open": 0.51, "high": 0.68, "low": 0.51, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T15:43:11", "percent_change": -12.1951, "prev_day_close": 0.615000009536743}, {"option": "BMNR261211P00023000", "bid": 4.3, "bid_size": 397.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.6884, "open_interest": 105.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0703, "vega": 0.0161, "theta": -0.0204, "rho": -0.0114, "theo": 4.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-06T11:27:04", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BMNR261211C00024000", "bid": 0.28, "bid_size": 684.0, "ask": 0.5, "ask_size": 855.0, "iv": 0.8101, "open_interest": 87.0, "volume": 321.0, "delta": 0.1779, "gamma": 0.0589, "vega": 0.0144, "theta": -0.0177, "rho": 0.0027, "theo": 0.3745, "change": -0.055, "open": 0.44, "high": 0.52, "low": 0.35, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T14:42:13", "percent_change": -11.1111, "prev_day_close": 0.49499998986721}, {"option": "BMNR261211P00024000", "bid": 5.05, "bid_size": 554.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.6143, "open_interest": 421.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0609, "vega": 0.0137, "theta": -0.0177, "rho": -0.0113, "theo": 5.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-06T12:05:20", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "BMNR261211C00025000", "bid": 0.25, "bid_size": 17.0, "ask": 0.45, "ask_size": 1209.0, "iv": 0.8626, "open_interest": 82.0, "volume": 78.0, "delta": 0.1397, "gamma": 0.0497, "vega": 0.0122, "theta": -0.0152, "rho": 0.0021, "theo": 0.28, "change": -0.055, "open": 0.24, "high": 0.4, "low": 0.24, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:50:50", "percent_change": -16.4179, "prev_day_close": 0.334999993443489}, {"option": "BMNR261211P00025000", "bid": 5.95, "bid_size": 250.0, "ask": 6.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 27.0, "volume": 1.0, "delta": -0.873, "gamma": 0.052, "vega": 0.0115, "theta": -0.0152, "rho": -0.0108, "theo": 6.5907, "change": -0.45, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:06:50", "percent_change": -6.71642, "prev_day_close": 6.70000004768372}, {"option": "BMNR261211C00026000", "bid": 0.16, "bid_size": 640.0, "ask": 0.26, "ask_size": 479.0, "iv": 0.8161, "open_interest": 116.0, "volume": 311.0, "delta": 0.1098, "gamma": 0.0415, "vega": 0.0103, "theta": -0.013, "rho": 0.0017, "theo": 0.2112, "change": -0.095, "open": 0.2, "high": 0.26, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:29:45", "percent_change": -33.3333, "prev_day_close": 0.285000003874302}, {"option": "BMNR261211P00026000", "bid": 6.9, "bid_size": 129.0, "ask": 7.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0441, "vega": 0.0093, "theta": -0.0129, "rho": -0.0102, "theo": 7.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.56, "last_trade_time": "2026-11-06T10:50:28", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BMNR261211C00027000", "bid": 0.12, "bid_size": 34.0, "ask": 0.26, "ask_size": 782.0, "iv": 0.8607, "open_interest": 3.0, "volume": 33.0, "delta": 0.0867, "gamma": 0.0344, "vega": 0.0087, "theta": -0.011, "rho": 0.0013, "theo": 0.1608, "change": -0.085, "open": 0.17, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:15:36", "percent_change": -30.9091, "prev_day_close": 0.275000005960464}, {"option": "BMNR261211P00027000", "bid": 7.4, "bid_size": 107.0, "ask": 9.55, "ask_size": 11.0, "iv": 0.8173, "open_interest": 6.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0372, "vega": 0.0072, "theta": -0.0109, "rho": -0.009, "theo": 8.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-11-06T12:26:11", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "BMNR261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1520.0, "iv": 1.0354, "open_interest": 23.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0284, "vega": 0.0073, "theta": -0.0093, "rho": 0.001, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:43:14", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "BMNR261211P00028000", "bid": 8.75, "bid_size": 116.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9485, "gamma": 0.0315, "vega": 0.0057, "theta": -0.0092, "rho": -0.0079, "theo": 9.4518, "change": -0.275, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T11:21:33", "percent_change": -2.94906, "prev_day_close": 9.32499980926514}, {"option": "BMNR261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1368.0, "iv": 1.0923, "open_interest": 4.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0235, "vega": 0.0061, "theta": -0.0079, "rho": 0.0008, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T11:19:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BMNR261211P00029000", "bid": 9.4, "bid_size": 105.0, "ask": 11.75, "ask_size": 6.0, "iv": 1.0613, "open_interest": 1.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0264, "vega": 0.0042, "theta": -0.0078, "rho": -0.0067, "theo": 10.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-10-30T14:42:14", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "BMNR261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1086.0, "iv": 0.8913, "open_interest": 52.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0194, "vega": 0.0051, "theta": -0.0067, "rho": 0.0007, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:02:52", "percent_change": 0.0, "prev_day_close": 0.17000000551343}, {"option": "BMNR261211P00030000", "bid": 10.4, "bid_size": 97.0, "ask": 12.7, "ask_size": 2.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0236, "vega": 0.0031, "theta": -0.0065, "rho": -0.0048, "theo": 11.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "BMNR261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1232.0, "iv": 1.0346, "open_interest": 14.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0161, "vega": 0.0043, "theta": -0.0057, "rho": 0.0006, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:35:30", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "BMNR261211P00031000", "bid": 11.35, "bid_size": 98.0, "ask": 13.7, "ask_size": 6.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0183, "vega": 0.0015, "theta": -0.0051, "rho": -0.0026, "theo": 12.4104, "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": 12.4000000953674}, {"option": "BMNR261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 8.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0134, "vega": 0.0036, "theta": -0.0048, "rho": 0.0004, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "BMNR261211P00032000", "bid": 12.35, "bid_size": 65.0, "ask": 14.9, "ask_size": 2.0, "iv": 1.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0127, "vega": 0.001, "theta": -0.0045, "rho": -0.0019, "theo": 13.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "BMNR261218C00011000", "bid": 7.25, "bid_size": 128.0, "ask": 8.8, "ask_size": 12.0, "iv": 1.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0144, "vega": 0.0056, "theta": -0.0067, "rho": 0.0112, "theo": 7.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "BMNR261218P00011000", "bid": 0.02, "bid_size": 1887.0, "ask": 0.32, "ask_size": 1789.0, "iv": 1.1241, "open_interest": 2.0, "volume": 5.0, "delta": -0.0438, "gamma": 0.0144, "vega": 0.0056, "theta": -0.0075, "rho": -0.001, "theo": 0.1286, "change": -0.02, "open": 0.16, "high": 0.18, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:30:24", "percent_change": -13.3333, "prev_day_close": 0.149999998509884}, {"option": "BMNR261218C00012000", "bid": 6.3, "bid_size": 169.0, "ask": 8.25, "ask_size": 23.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0207, "vega": 0.0077, "theta": -0.0091, "rho": 0.0118, "theo": 6.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BMNR261218P00012000", "bid": 0.13, "bid_size": 423.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.9634, "open_interest": 30.0, "volume": 4.0, "delta": -0.065, "gamma": 0.0207, "vega": 0.0077, "theta": -0.0098, "rho": -0.0014, "theo": 0.1946, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:41:16", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "BMNR261218C00013000", "bid": 5.4, "bid_size": 159.0, "ask": 6.95, "ask_size": 24.0, "iv": 1.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0286, "vega": 0.0102, "theta": -0.0118, "rho": 0.0123, "theo": 6.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "BMNR261218P00013000", "bid": 0.24, "bid_size": 491.0, "ask": 0.29, "ask_size": 72.0, "iv": 0.9335, "open_interest": 35.0, "volume": 42.0, "delta": -0.094, "gamma": 0.0288, "vega": 0.0102, "theta": -0.0124, "rho": -0.0021, "theo": 0.2893, "change": -0.085, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:44:32", "percent_change": -25.3731, "prev_day_close": 0.33500000834465}, {"option": "BMNR261218C00014000", "bid": 4.65, "bid_size": 609.0, "ask": 6.0, "ask_size": 397.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0382, "vega": 0.013, "theta": -0.0147, "rho": 0.0124, "theo": 5.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BMNR261218P00014000", "bid": 0.21, "bid_size": 1653.0, "ask": 0.48, "ask_size": 167.0, "iv": 0.8557, "open_interest": 12.0, "volume": 8.0, "delta": -0.1326, "gamma": 0.0384, "vega": 0.0131, "theta": -0.0153, "rho": -0.0029, "theo": 0.4226, "change": -0.17, "open": 0.56, "high": 0.56, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:44:59", "percent_change": -30.9091, "prev_day_close": 0.549999997019768}, {"option": "BMNR261218C00015000", "bid": 3.55, "bid_size": 782.0, "ask": 4.9, "ask_size": 537.0, "iv": 0.8169, "open_interest": 11.0, "volume": 60.0, "delta": 0.8218, "gamma": 0.049, "vega": 0.016, "theta": -0.0177, "rho": 0.0123, "theo": 4.3271, "change": 0.005, "open": 4.2, "high": 4.48, "low": 4.2, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T10:11:12", "percent_change": 0.111734, "prev_day_close": 4.47499990463257}, {"option": "BMNR261218P00015000", "bid": 0.55, "bid_size": 435.0, "ask": 0.69, "ask_size": 156.0, "iv": 0.8908, "open_interest": 605.0, "volume": 30.0, "delta": -0.1819, "gamma": 0.0492, "vega": 0.0161, "theta": -0.0182, "rho": -0.004, "theo": 0.6064, "change": -0.13, "open": 0.72, "high": 0.72, "low": 0.53, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:48:59", "percent_change": -19.1176, "prev_day_close": 0.680000007152557}, {"option": "BMNR261218C00016000", "bid": 3.45, "bid_size": 77.0, "ask": 4.05, "ask_size": 577.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.06, "vega": 0.019, "theta": -0.0204, "rho": 0.0119, "theo": 3.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BMNR261218P00016000", "bid": 0.77, "bid_size": 844.0, "ask": 0.91, "ask_size": 75.0, "iv": 0.8454, "open_interest": 1255.0, "volume": 14.0, "delta": -0.2422, "gamma": 0.0603, "vega": 0.019, "theta": -0.0208, "rho": -0.0053, "theo": 0.8534, "change": -0.09, "open": 0.94, "high": 0.94, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:17:25", "percent_change": -9.57447, "prev_day_close": 0.940000027418136}, {"option": "BMNR261218C00017000", "bid": 2.85, "bid_size": 6.0, "ask": 3.4, "ask_size": 1132.0, "iv": 0.9301, "open_interest": 3.0, "volume": 45.0, "delta": 0.6918, "gamma": 0.07, "vega": 0.0215, "theta": -0.0227, "rho": 0.0112, "theo": 2.9037, "change": 0.125, "open": 3.0, "high": 3.25, "low": 3.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:13:42", "percent_change": 4.0, "prev_day_close": 3.125}, {"option": "BMNR261218P00017000", "bid": 1.13, "bid_size": 629.0, "ask": 1.28, "ask_size": 128.0, "iv": 0.8413, "open_interest": 886.0, "volume": 80.0, "delta": -0.3128, "gamma": 0.0705, "vega": 0.0216, "theta": -0.023, "rho": -0.0068, "theo": 1.176, "change": -0.2, "open": 1.43, "high": 1.43, "low": 1.02, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:14:40", "percent_change": -15.5039, "prev_day_close": 1.29000002145767}, {"option": "BMNR261218C00018000", "bid": 2.17, "bid_size": 1165.0, "ask": 2.43, "ask_size": 298.0, "iv": 0.8024, "open_interest": 694.0, "volume": 140.0, "delta": 0.6143, "gamma": 0.0778, "vega": 0.0234, "theta": -0.0242, "rho": 0.0102, "theo": 2.3147, "change": 0.075, "open": 2.16, "high": 2.64, "low": 2.16, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-09T15:14:39", "percent_change": 2.92398, "prev_day_close": 2.56499993801117}, {"option": "BMNR261218P00018000", "bid": 1.56, "bid_size": 475.0, "ask": 1.7, "ask_size": 60.0, "iv": 0.8282, "open_interest": 1581.0, "volume": 368.0, "delta": -0.3909, "gamma": 0.0784, "vega": 0.0234, "theta": -0.0244, "rho": -0.0083, "theo": 1.5846, "change": -0.075, "open": 1.61, "high": 1.8, "low": 1.4, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:59:45", "percent_change": -4.39883, "prev_day_close": 1.7049999833107}, {"option": "BMNR261218C00019000", "bid": 1.8, "bid_size": 1.0, "ask": 1.93, "ask_size": 736.0, "iv": 0.817, "open_interest": 1104.0, "volume": 221.0, "delta": 0.5333, "gamma": 0.0822, "vega": 0.0243, "theta": -0.0247, "rho": 0.0091, "theo": 1.8159, "change": -0.135, "open": 1.66, "high": 2.31, "low": 1.66, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:51:28", "percent_change": -6.53753, "prev_day_close": 2.06499993801117}, {"option": "BMNR261218P00019000", "bid": 2.05, "bid_size": 376.0, "ask": 2.32, "ask_size": 999.0, "iv": 0.8363, "open_interest": 1020.0, "volume": 855.0, "delta": -0.4728, "gamma": 0.083, "vega": 0.0242, "theta": -0.0249, "rho": -0.0098, "theo": 2.0842, "change": -0.145, "open": 2.25, "high": 2.32, "low": 1.79, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:51:44", "percent_change": -6.60592, "prev_day_close": 2.19500005245209}, {"option": "BMNR261218C00020000", "bid": 1.38, "bid_size": 47.0, "ask": 1.52, "ask_size": 665.0, "iv": 0.8035, "open_interest": 2068.0, "volume": 394.0, "delta": 0.4533, "gamma": 0.0828, "vega": 0.0242, "theta": -0.0243, "rho": 0.0079, "theo": 1.4066, "change": -0.175, "open": 1.3, "high": 1.87, "low": 1.3, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T15:59:22", "percent_change": -10.7034, "prev_day_close": 1.63499999046326}, {"option": "BMNR261218P00020000", "bid": 2.64, "bid_size": 141.0, "ask": 2.93, "ask_size": 831.0, "iv": 0.8316, "open_interest": 1574.0, "volume": 177.0, "delta": -0.5538, "gamma": 0.0838, "vega": 0.0241, "theta": -0.0245, "rho": -0.0113, "theo": 2.6742, "change": -0.275, "open": 2.67, "high": 2.7, "low": 2.35, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:04:59", "percent_change": -9.90991, "prev_day_close": 2.77499997615814}, {"option": "BMNR261218C00021000", "bid": 1.07, "bid_size": 28.0, "ask": 1.18, "ask_size": 617.0, "iv": 0.8001, "open_interest": 2074.0, "volume": 210.0, "delta": 0.3783, "gamma": 0.0798, "vega": 0.0232, "theta": -0.0232, "rho": 0.0066, "theo": 1.0802, "change": -0.185, "open": 0.98, "high": 1.38, "low": 0.98, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -14.1762, "prev_day_close": 1.30500000715256}, {"option": "BMNR261218P00021000", "bid": 3.25, "bid_size": 627.0, "ask": 3.45, "ask_size": 27.0, "iv": 0.7817, "open_interest": 1208.0, "volume": 45.0, "delta": -0.6298, "gamma": 0.0811, "vega": 0.0229, "theta": -0.0233, "rho": -0.0125, "theo": 3.3481, "change": -0.255, "open": 3.6, "high": 3.6, "low": 2.99, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:31:55", "percent_change": -7.44525, "prev_day_close": 3.42499995231628}, {"option": "BMNR261218C00022000", "bid": 0.81, "bid_size": 73.0, "ask": 0.9, "ask_size": 613.0, "iv": 0.7934, "open_interest": 1528.0, "volume": 100.0, "delta": 0.3113, "gamma": 0.0742, "vega": 0.0215, "theta": -0.0215, "rho": 0.0055, "theo": 0.826, "change": -0.14, "open": 0.9, "high": 1.1, "low": 0.82, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:55:04", "percent_change": -13.8614, "prev_day_close": 1.00999999046326}, {"option": "BMNR261218P00022000", "bid": 4.0, "bid_size": 574.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.7822, "open_interest": 1088.0, "volume": 161.0, "delta": -0.698, "gamma": 0.0757, "vega": 0.0211, "theta": -0.0216, "rho": -0.0134, "theo": 4.0952, "change": -0.3, "open": 4.3, "high": 4.3, "low": 3.65, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:31:55", "percent_change": -7.22892, "prev_day_close": 4.15000009536743}, {"option": "BMNR261218C00023000", "bid": 0.61, "bid_size": 29.0, "ask": 0.69, "ask_size": 601.0, "iv": 0.7917, "open_interest": 1275.0, "volume": 249.0, "delta": 0.2537, "gamma": 0.067, "vega": 0.0195, "theta": -0.0194, "rho": 0.0046, "theo": 0.6315, "change": -0.105, "open": 0.57, "high": 0.84, "low": 0.57, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T15:55:04", "percent_change": -13.7255, "prev_day_close": 0.765000015497208}, {"option": "BMNR261218P00023000", "bid": 4.5, "bid_size": 738.0, "ask": 5.05, "ask_size": 55.0, "iv": 0.7123, "open_interest": 643.0, "volume": 425.0, "delta": -0.757, "gamma": 0.0688, "vega": 0.019, "theta": -0.0195, "rho": -0.0138, "theo": 4.903, "change": -0.275, "open": 5.0, "high": 5.0, "low": 4.55, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:12:52", "percent_change": -5.64103, "prev_day_close": 4.875}, {"option": "BMNR261218C00024000", "bid": 0.45, "bid_size": 209.0, "ask": 0.55, "ask_size": 553.0, "iv": 0.7961, "open_interest": 1514.0, "volume": 172.0, "delta": 0.2056, "gamma": 0.0592, "vega": 0.0173, "theta": -0.0173, "rho": 0.0037, "theo": 0.4844, "change": -0.15, "open": 0.48, "high": 0.64, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "BMNR261218P00024000", "bid": 5.3, "bid_size": 747.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.6826, "open_interest": 1418.0, "volume": 4.0, "delta": -0.8065, "gamma": 0.0611, "vega": 0.0166, "theta": -0.0174, "rho": -0.0138, "theo": 5.759, "change": -0.185, "open": 6.22, "high": 6.22, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-09T13:46:18", "percent_change": -3.20346, "prev_day_close": 5.77500009536743}, {"option": "BMNR261218C00025000", "bid": 0.36, "bid_size": 10.0, "ask": 0.41, "ask_size": 337.0, "iv": 0.8015, "open_interest": 2230.0, "volume": 625.0, "delta": 0.1662, "gamma": 0.0514, "vega": 0.0152, "theta": -0.0153, "rho": 0.003, "theo": 0.3737, "change": -0.06, "open": 0.35, "high": 0.5, "low": 0.34, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:50:14", "percent_change": -13.0435, "prev_day_close": 0.459999993443489}, {"option": "BMNR261218P00025000", "bid": 6.35, "bid_size": 595.0, "ask": 6.8, "ask_size": 27.0, "iv": 0.7359, "open_interest": 616.0, "volume": 71.0, "delta": -0.8473, "gamma": 0.0535, "vega": 0.0143, "theta": -0.0153, "rho": -0.0135, "theo": 6.6523, "change": -0.23, "open": 7.0, "high": 7.06, "low": 6.28, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T15:46:03", "percent_change": -3.45864, "prev_day_close": 6.64999985694885}, {"option": "BMNR261218C00026000", "bid": 0.24, "bid_size": 614.0, "ask": 0.35, "ask_size": 554.0, "iv": 0.8058, "open_interest": 1975.0, "volume": 139.0, "delta": 0.1345, "gamma": 0.0441, "vega": 0.0132, "theta": -0.0133, "rho": 0.0024, "theo": 0.2905, "change": -0.04, "open": 0.19, "high": 0.35, "low": 0.19, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:37:23", "percent_change": -11.1111, "prev_day_close": 0.359999999403954}, {"option": "BMNR261218P00026000", "bid": 7.25, "bid_size": 842.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.7067, "open_interest": 571.0, "volume": 43.0, "delta": -0.8804, "gamma": 0.0465, "vega": 0.0121, "theta": -0.0133, "rho": -0.013, "theo": 7.5739, "change": -0.6, "open": 7.64, "high": 7.64, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:48:59", "percent_change": -7.89474, "prev_day_close": 7.59999990463257}, {"option": "BMNR261218C00027000", "bid": 0.21, "bid_size": 70.0, "ask": 0.29, "ask_size": 426.0, "iv": 0.8312, "open_interest": 601.0, "volume": 38.0, "delta": 0.1092, "gamma": 0.0376, "vega": 0.0114, "theta": -0.0116, "rho": 0.002, "theo": 0.2277, "change": -0.03, "open": 0.28, "high": 0.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:10:41", "percent_change": -10.3448, "prev_day_close": 0.290000006556511}, {"option": "BMNR261218P00027000", "bid": 7.8, "bid_size": 515.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 143.0, "volume": 1.0, "delta": -0.9073, "gamma": 0.0403, "vega": 0.01, "theta": -0.0116, "rho": -0.0122, "theo": 8.5169, "change": -0.5, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T12:41:15", "percent_change": -5.81395, "prev_day_close": 8.59999990463257}, {"option": "BMNR261218C00028000", "bid": 0.16, "bid_size": 126.0, "ask": 0.21, "ask_size": 265.0, "iv": 0.8271, "open_interest": 3564.0, "volume": 67.0, "delta": 0.089, "gamma": 0.032, "vega": 0.0098, "theta": -0.0101, "rho": 0.0016, "theo": 0.1802, "change": -0.005, "open": 0.18, "high": 0.22, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:13:41", "percent_change": -2.22222, "prev_day_close": 0.224999994039536}, {"option": "BMNR261218P00028000", "bid": 8.6, "bid_size": 167.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.7874, "open_interest": 32.0, "volume": 3.0, "delta": -0.929, "gamma": 0.0351, "vega": 0.008, "theta": -0.0101, "rho": -0.0106, "theo": 9.4753, "change": -0.625, "open": 9.23, "high": 9.23, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T15:07:46", "percent_change": -6.52741, "prev_day_close": 9.57499980926514}, {"option": "BMNR261218C00029000", "bid": 0.14, "bid_size": 62.0, "ask": 0.17, "ask_size": 232.0, "iv": 0.846, "open_interest": 663.0, "volume": 153.0, "delta": 0.0729, "gamma": 0.0271, "vega": 0.0084, "theta": -0.0087, "rho": 0.0013, "theo": 0.1439, "change": -0.02, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:32:58", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "BMNR261218P00029000", "bid": 9.55, "bid_size": 496.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.9334, "open_interest": 123.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0304, "vega": 0.0065, "theta": -0.0089, "rho": -0.0098, "theo": 10.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-11-04T14:05:19", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "BMNR261218C00030000", "bid": 0.11, "bid_size": 50.0, "ask": 0.15, "ask_size": 795.0, "iv": 0.8632, "open_interest": 2378.0, "volume": 778.0, "delta": 0.06, "gamma": 0.023, "vega": 0.0072, "theta": -0.0076, "rho": 0.0011, "theo": 0.116, "change": -0.02, "open": 0.12, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:54:49", "percent_change": -13.3333, "prev_day_close": 0.149999998509884}, {"option": "BMNR261218P00030000", "bid": 10.55, "bid_size": 474.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 100.0, "volume": 2.0, "delta": -0.9611, "gamma": 0.0266, "vega": 0.0048, "theta": -0.0077, "rho": -0.0079, "theo": 11.4253, "change": 0.025, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T10:06:11", "percent_change": 0.21978, "prev_day_close": 11.375}, {"option": "BMNR261218C00031000", "bid": 0.09, "bid_size": 10.0, "ask": 0.22, "ask_size": 1094.0, "iv": 0.9408, "open_interest": 141.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0196, "vega": 0.0062, "theta": -0.0066, "rho": 0.0009, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T12:37:41", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "BMNR261218P00031000", "bid": 11.45, "bid_size": 123.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.9739, "open_interest": 1.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.024, "vega": 0.0036, "theta": -0.0068, "rho": -0.0065, "theo": 12.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-04T11:40:47", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "BMNR261218C00032000", "bid": 0.04, "bid_size": 5.0, "ask": 0.12, "ask_size": 915.0, "iv": 0.8983, "open_interest": 1063.0, "volume": 37.0, "delta": 0.0415, "gamma": 0.0167, "vega": 0.0054, "theta": -0.0058, "rho": 0.0008, "theo": 0.0774, "change": -0.015, "open": 0.22, "high": 0.22, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:22:36", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "BMNR261218P00032000", "bid": 12.45, "bid_size": 232.0, "ask": 14.5, "ask_size": 16.0, "iv": 1.0205, "open_interest": 98.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0199, "vega": 0.0021, "theta": -0.006, "rho": -0.0033, "theo": 13.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.31, "last_trade_time": "2026-11-06T14:59:03", "percent_change": 0.0, "prev_day_close": 12.9750003814697}, {"option": "BMNR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1314.0, "iv": 1.2484, "open_interest": 33.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0143, "vega": 0.0047, "theta": -0.005, "rho": 0.0006, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:36:20", "percent_change": 0.0, "prev_day_close": 0.180000005289912}, {"option": "BMNR261218P00033000", "bid": 13.45, "bid_size": 57.0, "ask": 15.5, "ask_size": 8.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0144, "vega": 0.0013, "theta": -0.0053, "rho": -0.0024, "theo": 14.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BMNR261224C00009000", "bid": 9.15, "bid_size": 102.0, "ask": 11.85, "ask_size": 3.0, "iv": 2.1257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0068, "vega": 0.0033, "theta": -0.0024, "rho": 0.0112, "theo": 9.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261224P00009000", "bid": 0.01, "bid_size": 347.0, "ask": 0.11, "ask_size": 343.0, "iv": 1.1231, "open_interest": 0.0, "volume": 3.0, "delta": -0.0212, "gamma": 0.0068, "vega": 0.0033, "theta": -0.0041, "rho": -0.0006, "theo": 0.0651, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:32:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261224C00010000", "bid": 8.15, "bid_size": 52.0, "ask": 10.1, "ask_size": 2.0, "iv": 1.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0103, "vega": 0.0048, "theta": -0.0041, "rho": 0.0122, "theo": 8.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261224P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1233.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0104, "vega": 0.0048, "theta": -0.0056, "rho": -0.0008, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BMNR261224C00011000", "bid": 7.2, "bid_size": 15.0, "ask": 9.25, "ask_size": 2.0, "iv": 1.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0151, "vega": 0.0066, "theta": -0.0061, "rho": 0.013, "theo": 7.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "BMNR261224P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 448.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0152, "vega": 0.0067, "theta": -0.0075, "rho": -0.0013, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 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": "BMNR261224C00012000", "bid": 6.25, "bid_size": 29.0, "ask": 8.3, "ask_size": 20.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0213, "vega": 0.0089, "theta": -0.0084, "rho": 0.0136, "theo": 6.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BMNR261224P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 442.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0214, "vega": 0.009, "theta": -0.0096, "rho": -0.0018, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "BMNR261224C00013000", "bid": 5.35, "bid_size": 29.0, "ask": 7.45, "ask_size": 20.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0289, "vega": 0.0116, "theta": -0.011, "rho": 0.0141, "theo": 6.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BMNR261224P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1366.0, "iv": 1.0106, "open_interest": 38.0, "volume": 0.0, "delta": -0.102, "gamma": 0.029, "vega": 0.0117, "theta": -0.0121, "rho": -0.0026, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T12:13:33", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BMNR261224C00014000", "bid": 4.45, "bid_size": 132.0, "ask": 6.3, "ask_size": 89.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0378, "vega": 0.0146, "theta": -0.0137, "rho": 0.0142, "theo": 5.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BMNR261224P00014000", "bid": 0.34, "bid_size": 836.0, "ask": 0.58, "ask_size": 330.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.038, "vega": 0.0146, "theta": -0.0146, "rho": -0.0036, "theo": 0.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "BMNR261224C00015000", "bid": 3.6, "bid_size": 284.0, "ask": 5.55, "ask_size": 318.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0475, "vega": 0.0177, "theta": -0.0164, "rho": 0.0141, "theo": 4.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "BMNR261224P00015000", "bid": 0.54, "bid_size": 803.0, "ask": 0.79, "ask_size": 215.0, "iv": 0.8588, "open_interest": 5.0, "volume": 7.0, "delta": -0.1902, "gamma": 0.0478, "vega": 0.0177, "theta": -0.0171, "rho": -0.0048, "theo": 0.6867, "change": -0.06, "open": 0.65, "high": 0.65, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T15:11:00", "percent_change": -8.69565, "prev_day_close": 0.689999997615814}, {"option": "BMNR261224C00016000", "bid": 2.89, "bid_size": 648.0, "ask": 4.65, "ask_size": 663.0, "iv": 0.8795, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0572, "vega": 0.0207, "theta": -0.0188, "rho": 0.0136, "theo": 3.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "BMNR261224P00016000", "bid": 0.72, "bid_size": 1023.0, "ask": 1.04, "ask_size": 59.0, "iv": 0.8105, "open_interest": 52.0, "volume": 1.0, "delta": -0.2489, "gamma": 0.0577, "vega": 0.0207, "theta": -0.0194, "rho": -0.0062, "theo": 0.9488, "change": -0.105, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T11:43:09", "percent_change": -10.7692, "prev_day_close": 0.974999964237213}, {"option": "BMNR261224C00017000", "bid": 2.75, "bid_size": 588.0, "ask": 3.35, "ask_size": 665.0, "iv": 0.828, "open_interest": 0.0, "volume": 1.0, "delta": 0.6895, "gamma": 0.0661, "vega": 0.0232, "theta": -0.0208, "rho": 0.0129, "theo": 3.0351, "change": -0.29, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T09:39:10", "percent_change": -9.0625, "prev_day_close": 3.20000004768372}, {"option": "BMNR261224P00017000", "bid": 1.16, "bid_size": 782.0, "ask": 1.55, "ask_size": 991.0, "iv": 0.852, "open_interest": 3.0, "volume": 6.0, "delta": -0.3163, "gamma": 0.0667, "vega": 0.0232, "theta": -0.0212, "rho": -0.0079, "theo": 1.2841, "change": -0.04, "open": 1.25, "high": 1.28, "low": 1.17, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:50:37", "percent_change": -3.10077, "prev_day_close": 1.28999996185303}, {"option": "BMNR261224C00018000", "bid": 2.23, "bid_size": 512.0, "ask": 2.78, "ask_size": 689.0, "iv": 0.824, "open_interest": 5.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0729, "vega": 0.025, "theta": -0.0221, "rho": 0.0118, "theo": 2.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:01:19", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "BMNR261224P00018000", "bid": 1.42, "bid_size": 860.0, "ask": 2.0, "ask_size": 774.0, "iv": 0.8075, "open_interest": 100.0, "volume": 104.0, "delta": -0.39, "gamma": 0.0736, "vega": 0.025, "theta": -0.0224, "rho": -0.0096, "theo": 1.7007, "change": -0.175, "open": 1.65, "high": 1.85, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T13:32:37", "percent_change": -9.64187, "prev_day_close": 1.81499999761581}, {"option": "BMNR261224C00019000", "bid": 1.82, "bid_size": 451.0, "ask": 2.28, "ask_size": 910.0, "iv": 0.8259, "open_interest": 12.0, "volume": 60.0, "delta": 0.5406, "gamma": 0.0769, "vega": 0.026, "theta": -0.0226, "rho": 0.0106, "theo": 1.9579, "change": -0.12, "open": 1.9, "high": 2.08, "low": 1.9, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T10:06:20", "percent_change": -5.6338, "prev_day_close": 2.12999999523163}, {"option": "BMNR261224P00019000", "bid": 1.9, "bid_size": 567.0, "ask": 2.29, "ask_size": 1.0, "iv": 0.749, "open_interest": 17.0, "volume": 8.0, "delta": -0.4668, "gamma": 0.0778, "vega": 0.026, "theta": -0.0228, "rho": -0.0114, "theo": 2.2026, "change": -0.025, "open": 2.25, "high": 2.25, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:29:06", "percent_change": -1.12359, "prev_day_close": 2.22499990463257}, {"option": "BMNR261224C00020000", "bid": 1.42, "bid_size": 380.0, "ask": 1.86, "ask_size": 1194.0, "iv": 0.8178, "open_interest": 27.0, "volume": 33.0, "delta": 0.4654, "gamma": 0.0779, "vega": 0.026, "theta": -0.0224, "rho": 0.0093, "theo": 1.5451, "change": -0.07, "open": 1.33, "high": 1.62, "low": 1.33, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:56:15", "percent_change": -4.14201, "prev_day_close": 1.68999999761581}, {"option": "BMNR261224P00020000", "bid": 2.48, "bid_size": 408.0, "ask": 3.15, "ask_size": 370.0, "iv": 0.7914, "open_interest": 1.0, "volume": 24.0, "delta": -0.543, "gamma": 0.0789, "vega": 0.0259, "theta": -0.0225, "rho": -0.0129, "theo": 2.7891, "change": -0.065, "open": 2.5, "high": 2.73, "low": 2.5, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T12:37:41", "percent_change": -2.32558, "prev_day_close": 2.79500007629395}, {"option": "BMNR261224C00021000", "bid": 1.12, "bid_size": 202.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.7741, "open_interest": 49.0, "volume": 7.0, "delta": 0.3944, "gamma": 0.0758, "vega": 0.0252, "theta": -0.0216, "rho": 0.008, "theo": 1.2101, "change": -0.165, "open": 1.3, "high": 1.35, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:55:39", "percent_change": -12.0, "prev_day_close": 1.375}, {"option": "BMNR261224P00021000", "bid": 3.15, "bid_size": 335.0, "ask": 3.65, "ask_size": 130.0, "iv": 0.7542, "open_interest": 3.0, "volume": 14.0, "delta": -0.6152, "gamma": 0.0771, "vega": 0.025, "theta": -0.0216, "rho": -0.0143, "theo": 3.4546, "change": -0.025, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T09:54:48", "percent_change": -0.719422, "prev_day_close": 3.47499990463257}, {"option": "BMNR261224C00022000", "bid": 0.71, "bid_size": 843.0, "ask": 1.18, "ask_size": 864.0, "iv": 0.7747, "open_interest": 89.0, "volume": 11.0, "delta": 0.3301, "gamma": 0.0715, "vega": 0.0237, "theta": -0.0202, "rho": 0.0068, "theo": 0.944, "change": -0.08, "open": 1.11, "high": 1.19, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T14:05:58", "percent_change": -7.20721, "prev_day_close": 1.11000001430511}, {"option": "BMNR261224P00022000", "bid": 3.85, "bid_size": 287.0, "ask": 4.45, "ask_size": 57.0, "iv": 0.757, "open_interest": 8.0, "volume": 11.0, "delta": -0.6808, "gamma": 0.073, "vega": 0.0234, "theta": -0.0201, "rho": -0.0152, "theo": 4.19, "change": -0.225, "open": 4.23, "high": 4.23, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:04:59", "percent_change": -5.45455, "prev_day_close": 4.12500011920929}, {"option": "BMNR261224C00023000", "bid": 0.51, "bid_size": 902.0, "ask": 0.99, "ask_size": 1084.0, "iv": 0.7818, "open_interest": 33.0, "volume": 14.0, "delta": 0.2737, "gamma": 0.0656, "vega": 0.0217, "theta": -0.0186, "rho": 0.0057, "theo": 0.736, "change": -0.04, "open": 0.72, "high": 0.86, "low": 0.72, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:32:37", "percent_change": -4.70588, "prev_day_close": 0.850000023841858}, {"option": "BMNR261224P00023000", "bid": 4.65, "bid_size": 239.0, "ask": 5.3, "ask_size": 75.0, "iv": 0.7708, "open_interest": 0.0, "volume": 6.0, "delta": -0.7384, "gamma": 0.0673, "vega": 0.0213, "theta": -0.0184, "rho": -0.0159, "theo": 4.9846, "change": -0.44, "open": 4.46, "high": 4.46, "low": 4.46, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T11:10:05", "percent_change": -8.97959, "prev_day_close": 4.89999985694885}, {"option": "BMNR261224C00024000", "bid": 0.53, "bid_size": 12.0, "ask": 0.69, "ask_size": 560.0, "iv": 0.7964, "open_interest": 18.0, "volume": 3.0, "delta": 0.2258, "gamma": 0.0589, "vega": 0.0196, "theta": -0.0168, "rho": 0.0047, "theo": 0.5752, "change": -0.185, "open": 0.54, "high": 0.63, "low": 0.54, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:00:50", "percent_change": -25.1701, "prev_day_close": 0.734999984502792}, {"option": "BMNR261224P00024000", "bid": 5.2, "bid_size": 142.0, "ask": 6.05, "ask_size": 2.0, "iv": 0.6612, "open_interest": 6.0, "volume": 3.0, "delta": -0.7878, "gamma": 0.0608, "vega": 0.0189, "theta": -0.0165, "rho": -0.016, "theo": 5.8274, "change": -0.43, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-09T14:29:47", "percent_change": -7.16667, "prev_day_close": 6.0}, {"option": "BMNR261224C00025000", "bid": 0.41, "bid_size": 12.0, "ask": 0.56, "ask_size": 870.0, "iv": 0.8031, "open_interest": 18.0, "volume": 73.0, "delta": 0.1857, "gamma": 0.0521, "vega": 0.0175, "theta": -0.0151, "rho": 0.0039, "theo": 0.4516, "change": -0.06, "open": 0.5, "high": 0.61, "low": 0.44, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:42:21", "percent_change": -11.1111, "prev_day_close": 0.53999999165535}, {"option": "BMNR261224P00025000", "bid": 5.75, "bid_size": 124.0, "ask": 7.85, "ask_size": 100.0, "iv": 0.8381, "open_interest": 14.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0543, "vega": 0.0164, "theta": -0.0146, "rho": -0.0157, "theo": 6.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T13:10:22", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "BMNR261224C00026000", "bid": 0.32, "bid_size": 18.0, "ask": 0.43, "ask_size": 2.0, "iv": 0.8026, "open_interest": 11.0, "volume": 5.0, "delta": 0.1528, "gamma": 0.0455, "vega": 0.0154, "theta": -0.0134, "rho": 0.0032, "theo": 0.3567, "change": -0.155, "open": 0.44, "high": 0.44, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T14:10:13", "percent_change": -29.5238, "prev_day_close": 0.524999991059303}, {"option": "BMNR261224P00026000", "bid": 6.8, "bid_size": 68.0, "ask": 8.05, "ask_size": 57.0, "iv": 0.6059, "open_interest": 20.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0479, "vega": 0.0142, "theta": -0.0128, "rho": -0.0151, "theo": 7.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-11-05T11:07:45", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "BMNR261224C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1411.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0395, "vega": 0.0135, "theta": -0.0118, "rho": 0.0027, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "BMNR261224P00027000", "bid": 7.8, "bid_size": 47.0, "ask": 8.85, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.8922, "gamma": 0.0422, "vega": 0.0121, "theta": -0.0112, "rho": -0.0145, "theo": 8.5514, "change": -0.215, "open": 8.26, "high": 8.26, "low": 8.26, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-11-09T11:40:07", "percent_change": -2.53687, "prev_day_close": 8.47500014305115}, {"option": "BMNR261224C00028000", "bid": 0.19, "bid_size": 8.0, "ask": 0.4, "ask_size": 1234.0, "iv": 0.8617, "open_interest": 5.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0341, "vega": 0.0118, "theta": -0.0104, "rho": 0.0022, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T12:03:54", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BMNR261224P00028000", "bid": 8.3, "bid_size": 45.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0371, "vega": 0.0098, "theta": -0.0098, "rho": -0.0132, "theo": 9.5021, "change": 0.0, "open": 0.0, "high": 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": "BMNR261224C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 239.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0294, "vega": 0.0103, "theta": -0.0092, "rho": 0.0018, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "BMNR261224P00029000", "bid": 9.1, "bid_size": 23.0, "ask": 11.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0327, "vega": 0.0083, "theta": -0.0084, "rho": -0.0119, "theo": 10.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "BMNR261224C00030000", "bid": 0.08, "bid_size": 604.0, "ask": 0.29, "ask_size": 1191.0, "iv": 0.8638, "open_interest": 0.0, "volume": 1.0, "delta": 0.0721, "gamma": 0.0253, "vega": 0.009, "theta": -0.008, "rho": 0.0015, "theo": 0.1502, "change": -0.295, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:23:46", "percent_change": -66.2921, "prev_day_close": 0.445000000298023}, {"option": "BMNR261224P00030000", "bid": 10.5, "bid_size": 23.0, "ask": 11.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0286, "vega": 0.0064, "theta": -0.0072, "rho": -0.0103, "theo": 11.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "BMNR261224C00031000", "bid": 0.01, "bid_size": 783.0, "ask": 0.25, "ask_size": 922.0, "iv": 0.8449, "open_interest": 0.0, "volume": 55.0, "delta": 0.0605, "gamma": 0.0218, "vega": 0.0078, "theta": -0.0071, "rho": 0.0013, "theo": 0.1235, "change": -0.095, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T11:27:27", "percent_change": -44.186, "prev_day_close": 0.214999996125698}, {"option": "BMNR261224P00031000", "bid": 11.15, "bid_size": 23.0, "ask": 13.75, "ask_size": 10.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.025, "vega": 0.005, "theta": -0.0064, "rho": -0.0084, "theo": 12.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BMNR261224C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1291.0, "iv": 1.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0188, "vega": 0.0068, "theta": -0.0063, "rho": 0.0011, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BMNR261224P00032000", "bid": 12.3, "bid_size": 23.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0224, "vega": 0.0036, "theta": -0.0052, "rho": -0.0071, "theo": 13.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "BMNR270115C00003000", "bid": 15.15, "bid_size": 311.0, "ask": 16.75, "ask_size": 102.0, "iv": 2.9086, "open_interest": 114.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0056, "theo": 15.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T10:02:03", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "BMNR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1645.0, "iv": 2.5926, "open_interest": 1323.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0005, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:29:21", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "BMNR270115C00005000", "bid": 13.15, "bid_size": 653.0, "ask": 15.2, "ask_size": 551.0, "iv": 2.4601, "open_interest": 124.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0016, "vega": 0.0015, "theta": 0.0, "rho": 0.0092, "theo": 13.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-10-29T13:02:34", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BMNR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2202.0, "iv": 1.6086, "open_interest": 2323.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0016, "vega": 0.0015, "theta": -0.0015, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:01:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BMNR270115C00010000", "bid": 8.8, "bid_size": 18.0, "ask": 9.7, "ask_size": 905.0, "iv": 1.3154, "open_interest": 1763.0, "volume": 15.0, "delta": 0.9522, "gamma": 0.0127, "vega": 0.0086, "theta": -0.0056, "rho": 0.0167, "theo": 8.982, "change": 0.555, "open": 8.71, "high": 9.58, "low": 8.71, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-11-09T10:44:01", "percent_change": 6.14958, "prev_day_close": 9.02500009536743}, {"option": "BMNR270115P00010000", "bid": 0.12, "bid_size": 734.0, "ask": 0.24, "ask_size": 521.0, "iv": 1.0044, "open_interest": 38601.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0128, "vega": 0.0086, "theta": -0.0067, "rho": -0.0021, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:40:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNR270115C00011000", "bid": 7.45, "bid_size": 274.0, "ask": 8.95, "ask_size": 208.0, "iv": 1.1105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0172, "vega": 0.011, "theta": -0.0073, "rho": 0.0177, "theo": 8.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "BMNR270115P00011000", "bid": 0.19, "bid_size": 551.0, "ask": 0.32, "ask_size": 314.0, "iv": 0.9557, "open_interest": 6.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0173, "vega": 0.0111, "theta": -0.0082, "rho": -0.0029, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:48:50", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "BMNR270115C00012000", "bid": 6.75, "bid_size": 827.0, "ask": 8.1, "ask_size": 809.0, "iv": 1.1141, "open_interest": 261.0, "volume": 1.0, "delta": 0.9072, "gamma": 0.0225, "vega": 0.0138, "theta": -0.009, "rho": 0.0185, "theo": 7.1969, "change": -0.075, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:21:20", "percent_change": -1.01695, "prev_day_close": 7.37500023841858}, {"option": "BMNR270115P00012000", "bid": 0.29, "bid_size": 625.0, "ask": 0.38, "ask_size": 11.0, "iv": 0.896, "open_interest": 3848.0, "volume": 5.0, "delta": -0.0981, "gamma": 0.0226, "vega": 0.0138, "theta": -0.0098, "rho": -0.0039, "theo": 0.4199, "change": -0.065, "open": 0.42, "high": 0.42, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:45:12", "percent_change": -16.0494, "prev_day_close": 0.405000001192093}, {"option": "BMNR270115C00013000", "bid": 6.1, "bid_size": 56.0, "ask": 6.9, "ask_size": 1055.0, "iv": 1.0065, "open_interest": 907.0, "volume": 6.0, "delta": 0.876, "gamma": 0.0286, "vega": 0.0168, "theta": -0.0107, "rho": 0.0191, "theo": 6.3501, "change": 0.25, "open": 6.6, "high": 6.7, "low": 6.6, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 3.87597, "prev_day_close": 6.45000004768372}, {"option": "BMNR270115P00013000", "bid": 0.37, "bid_size": 1072.0, "ask": 0.57, "ask_size": 199.0, "iv": 0.8616, "open_interest": 2708.0, "volume": 0.0, "delta": -0.1296, "gamma": 0.0288, "vega": 0.0169, "theta": -0.0115, "rho": -0.0051, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T15:48:50", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BMNR270115C00014000", "bid": 5.3, "bid_size": 205.0, "ask": 6.2, "ask_size": 1034.0, "iv": 0.985, "open_interest": 673.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0354, "vega": 0.02, "theta": -0.0125, "rho": 0.0192, "theo": 5.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-10-30T14:42:32", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "BMNR270115P00014000", "bid": 0.57, "bid_size": 1017.0, "ask": 0.76, "ask_size": 186.0, "iv": 0.8404, "open_interest": 1349.0, "volume": 15.0, "delta": -0.1678, "gamma": 0.0357, "vega": 0.02, "theta": -0.0132, "rho": -0.0065, "theo": 0.7512, "change": 0.08, "open": 0.79, "high": 0.84, "low": 0.71, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T10:31:35", "percent_change": 10.5263, "prev_day_close": 0.760000020265579}, {"option": "BMNR270115C00015000", "bid": 4.65, "bid_size": 22.0, "ask": 5.1, "ask_size": 1140.0, "iv": 0.8915, "open_interest": 5456.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0425, "vega": 0.0231, "theta": -0.0142, "rho": 0.0191, "theo": 4.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T13:02:13", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BMNR270115P00015000", "bid": 0.89, "bid_size": 875.0, "ask": 0.99, "ask_size": 44.0, "iv": 0.8307, "open_interest": 7604.0, "volume": 164.0, "delta": -0.2131, "gamma": 0.043, "vega": 0.0232, "theta": -0.0147, "rho": -0.0082, "theo": 0.9859, "change": -0.125, "open": 1.05, "high": 1.06, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:49:23", "percent_change": -12.1951, "prev_day_close": 1.02499997615814}, {"option": "BMNR270115C00016000", "bid": 3.95, "bid_size": 63.0, "ask": 4.75, "ask_size": 1253.0, "iv": 0.9273, "open_interest": 1585.0, "volume": 7.0, "delta": 0.7419, "gamma": 0.0495, "vega": 0.0261, "theta": -0.0156, "rho": 0.0186, "theo": 4.0828, "change": 0.025, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:46:37", "percent_change": 0.598804, "prev_day_close": 4.17499995231628}, {"option": "BMNR270115P00016000", "bid": 1.28, "bid_size": 5.0, "ask": 1.33, "ask_size": 256.0, "iv": 0.8362, "open_interest": 5187.0, "volume": 27.0, "delta": -0.2652, "gamma": 0.0501, "vega": 0.0261, "theta": -0.0161, "rho": -0.0101, "theo": 1.2776, "change": -0.17, "open": 1.44, "high": 1.44, "low": 1.19, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:48:52", "percent_change": -12.4088, "prev_day_close": 1.37000000476837}, {"option": "BMNR270115C00017000", "bid": 3.35, "bid_size": 35.0, "ask": 3.5, "ask_size": 160.0, "iv": 0.7961, "open_interest": 2216.0, "volume": 13.0, "delta": 0.6846, "gamma": 0.0559, "vega": 0.0286, "theta": -0.0168, "rho": 0.0178, "theo": 3.4447, "change": -0.025, "open": 3.9, "high": 3.92, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -0.709219, "prev_day_close": 3.52499997615814}, {"option": "BMNR270115P00017000", "bid": 1.52, "bid_size": 861.0, "ask": 1.83, "ask_size": 1027.0, "iv": 0.8172, "open_interest": 1982.0, "volume": 16.0, "delta": -0.3233, "gamma": 0.0566, "vega": 0.0286, "theta": -0.0172, "rho": -0.0122, "theo": 1.6343, "change": -0.165, "open": 1.74, "high": 1.82, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T11:27:27", "percent_change": -9.40171, "prev_day_close": 1.75499999523163}, {"option": "BMNR270115C00018000", "bid": 2.67, "bid_size": 904.0, "ask": 3.35, "ask_size": 1381.0, "iv": 0.8285, "open_interest": 8170.0, "volume": 90.0, "delta": 0.623, "gamma": 0.061, "vega": 0.0305, "theta": -0.0176, "rho": 0.0167, "theo": 2.8767, "change": -0.01, "open": 3.0, "high": 3.32, "low": 2.99, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T13:48:26", "percent_change": -0.333333, "prev_day_close": 3.0}, {"option": "BMNR270115P00018000", "bid": 2.09, "bid_size": 25.0, "ask": 2.2, "ask_size": 884.0, "iv": 0.8119, "open_interest": 16664.0, "volume": 90.0, "delta": -0.3859, "gamma": 0.0619, "vega": 0.0305, "theta": -0.0179, "rho": -0.0144, "theo": 2.0621, "change": -0.07, "open": 2.33, "high": 2.33, "low": 1.85, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -3.21101, "prev_day_close": 2.1800000667572}, {"option": "BMNR270115C00019000", "bid": 2.35, "bid_size": 17.0, "ask": 2.81, "ask_size": 1737.0, "iv": 0.8339, "open_interest": 4472.0, "volume": 12.0, "delta": 0.559, "gamma": 0.0644, "vega": 0.0316, "theta": -0.018, "rho": 0.0153, "theo": 2.3794, "change": -0.18, "open": 2.44, "high": 2.81, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:59:08", "percent_change": -6.97675, "prev_day_close": 2.58000004291534}, {"option": "BMNR270115P00019000", "bid": 2.33, "bid_size": 995.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.755, "open_interest": 4284.0, "volume": 78.0, "delta": -0.4508, "gamma": 0.0655, "vega": 0.0316, "theta": -0.0182, "rho": -0.0165, "theo": 2.5639, "change": -0.17, "open": 2.82, "high": 2.85, "low": 2.4, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T12:38:20", "percent_change": -6.3197, "prev_day_close": 2.69000005722046}, {"option": "BMNR270115C00020000", "bid": 1.93, "bid_size": 43.0, "ask": 2.1, "ask_size": 865.0, "iv": 0.7786, "open_interest": 18491.0, "volume": 413.0, "delta": 0.4956, "gamma": 0.0658, "vega": 0.0319, "theta": -0.018, "rho": 0.0138, "theo": 1.9583, "change": 0.025, "open": 1.85, "high": 2.45, "low": 1.85, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T15:16:09", "percent_change": 1.13378, "prev_day_close": 2.20500004291534}, {"option": "BMNR270115P00020000", "bid": 3.1, "bid_size": 685.0, "ask": 3.3, "ask_size": 132.0, "iv": 0.7794, "open_interest": 12748.0, "volume": 155.0, "delta": -0.5155, "gamma": 0.0672, "vega": 0.0318, "theta": -0.0182, "rho": -0.0185, "theo": 3.1409, "change": -0.225, "open": 3.59, "high": 3.59, "low": 2.91, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:36:39", "percent_change": -6.87023, "prev_day_close": 3.27499997615814}, {"option": "BMNR270115C00021000", "bid": 1.58, "bid_size": 61.0, "ask": 1.89, "ask_size": 1661.0, "iv": 0.7958, "open_interest": 2966.0, "volume": 111.0, "delta": 0.4348, "gamma": 0.0654, "vega": 0.0315, "theta": -0.0176, "rho": 0.0124, "theo": 1.6067, "change": -0.115, "open": 1.5, "high": 2.08, "low": 1.5, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T14:15:59", "percent_change": -6.26703, "prev_day_close": 1.83499997854233}, {"option": "BMNR270115P00021000", "bid": 3.7, "bid_size": 784.0, "ask": 3.95, "ask_size": 59.0, "iv": 0.7668, "open_interest": 3325.0, "volume": 429.0, "delta": -0.5776, "gamma": 0.0669, "vega": 0.0312, "theta": -0.0177, "rho": -0.0202, "theo": 3.7887, "change": -0.1, "open": 4.17, "high": 4.17, "low": 3.55, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:57:54", "percent_change": -2.5641, "prev_day_close": 3.89999997615814}, {"option": "BMNR270115C00022500", "bid": 1.18, "bid_size": 24.0, "ask": 1.3, "ask_size": 654.0, "iv": 0.7684, "open_interest": 12171.0, "volume": 130.0, "delta": 0.3525, "gamma": 0.0618, "vega": 0.0297, "theta": -0.0165, "rho": 0.0102, "theo": 1.1945, "change": -0.045, "open": 1.15, "high": 1.46, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:38:30", "percent_change": -3.22581, "prev_day_close": 1.39499998092651}, {"option": "BMNR270115P00022500", "bid": 4.45, "bid_size": 839.0, "ask": 5.05, "ask_size": 53.0, "iv": 0.7085, "open_interest": 5791.0, "volume": 18.0, "delta": -0.6622, "gamma": 0.0636, "vega": 0.0291, "theta": -0.0166, "rho": -0.0223, "theo": 4.8779, "change": -0.245, "open": 4.98, "high": 5.15, "low": 4.6, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-09T15:00:25", "percent_change": -4.92462, "prev_day_close": 4.97499990463257}, {"option": "BMNR270115C00024000", "bid": 0.87, "bid_size": 24.0, "ask": 0.97, "ask_size": 693.0, "iv": 0.7663, "open_interest": 3174.0, "volume": 121.0, "delta": 0.2833, "gamma": 0.0559, "vega": 0.027, "theta": -0.0151, "rho": 0.0083, "theo": 0.8953, "change": -0.075, "open": 0.9, "high": 1.14, "low": 0.84, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:53:42", "percent_change": -7.17703, "prev_day_close": 1.0450000166893}, {"option": "BMNR270115P00024000", "bid": 5.6, "bid_size": 780.0, "ask": 6.25, "ask_size": 62.0, "iv": 0.6952, "open_interest": 1694.0, "volume": 3.0, "delta": -0.7336, "gamma": 0.0581, "vega": 0.0261, "theta": -0.0151, "rho": -0.0235, "theo": 6.082, "change": -0.525, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:07:46", "percent_change": -8.57143, "prev_day_close": 6.125}, {"option": "BMNR270115C00025000", "bid": 0.71, "bid_size": 109.0, "ask": 0.8, "ask_size": 586.0, "iv": 0.7668, "open_interest": 44232.0, "volume": 1180.0, "delta": 0.2448, "gamma": 0.0515, "vega": 0.0251, "theta": -0.0141, "rho": 0.0072, "theo": 0.7444, "change": -0.09, "open": 0.72, "high": 0.97, "low": 0.7, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:53:09", "percent_change": -10.3448, "prev_day_close": 0.870000004768372}, {"option": "BMNR270115P00025000", "bid": 6.65, "bid_size": 1034.0, "ask": 7.15, "ask_size": 576.0, "iv": 0.7481, "open_interest": 7698.0, "volume": 13.0, "delta": -0.7737, "gamma": 0.0539, "vega": 0.0239, "theta": -0.0141, "rho": -0.0237, "theo": 6.9347, "change": 0.1, "open": 7.03, "high": 7.15, "low": 6.68, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T15:59:47", "percent_change": 1.41844, "prev_day_close": 7.04999995231628}, {"option": "BMNR270115C00026000", "bid": 0.59, "bid_size": 37.0, "ask": 0.68, "ask_size": 648.0, "iv": 0.7746, "open_interest": 2548.0, "volume": 153.0, "delta": 0.2118, "gamma": 0.047, "vega": 0.0231, "theta": -0.0131, "rho": 0.0063, "theo": 0.6234, "change": -0.04, "open": 0.58, "high": 0.75, "low": 0.56, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:11:06", "percent_change": -5.55556, "prev_day_close": 0.719999998807907}, {"option": "BMNR270115P00026000", "bid": 7.2, "bid_size": 741.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.6565, "open_interest": 869.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0496, "vega": 0.0216, "theta": -0.013, "rho": -0.0235, "theo": 7.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-11-06T13:13:51", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "BMNR270115C00027000", "bid": 0.48, "bid_size": 141.0, "ask": 0.58, "ask_size": 775.0, "iv": 0.7797, "open_interest": 4280.0, "volume": 224.0, "delta": 0.1838, "gamma": 0.0427, "vega": 0.0212, "theta": -0.0122, "rho": 0.0055, "theo": 0.5261, "change": -0.06, "open": 0.5, "high": 0.64, "low": 0.36, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:38:36", "percent_change": -9.83606, "prev_day_close": 0.609999984502792}, {"option": "BMNR270115P00027000", "bid": 8.5, "bid_size": 834.0, "ask": 9.0, "ask_size": 927.0, "iv": 0.7904, "open_interest": 820.0, "volume": 8.0, "delta": -0.8377, "gamma": 0.0454, "vega": 0.0194, "theta": -0.012, "rho": -0.0232, "theo": 8.7259, "change": 0.1, "open": 8.65, "high": 8.9, "low": 8.48, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:57:57", "percent_change": 1.13636, "prev_day_close": 8.80000019073486}, {"option": "BMNR270115C00028000", "bid": 0.41, "bid_size": 41.0, "ask": 0.51, "ask_size": 792.0, "iv": 0.7933, "open_interest": 20158.0, "volume": 65.0, "delta": 0.1601, "gamma": 0.0386, "vega": 0.0194, "theta": -0.0112, "rho": 0.0048, "theo": 0.4477, "change": -0.055, "open": 0.41, "high": 0.55, "low": 0.41, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:30:17", "percent_change": -10.6796, "prev_day_close": 0.515000000596046}, {"option": "BMNR270115P00028000", "bid": 8.85, "bid_size": 1017.0, "ask": 9.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 2479.0, "volume": 3.0, "delta": -0.863, "gamma": 0.0415, "vega": 0.0172, "theta": -0.011, "rho": -0.0222, "theo": 9.6531, "change": 0.085, "open": 9.76, "high": 9.76, "low": 9.76, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-09T15:57:57", "percent_change": 0.878556, "prev_day_close": 9.6749997138977}, {"option": "BMNR270115C00029000", "bid": 0.26, "bid_size": 1113.0, "ask": 0.45, "ask_size": 709.0, "iv": 0.7801, "open_interest": 2008.0, "volume": 10.0, "delta": 0.14, "gamma": 0.0349, "vega": 0.0177, "theta": -0.0104, "rho": 0.0042, "theo": 0.3839, "change": -0.03, "open": 0.41, "high": 0.41, "low": 0.38, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:23:55", "percent_change": -7.14286, "prev_day_close": 0.420000001788139}, {"option": "BMNR270115P00029000", "bid": 9.9, "bid_size": 712.0, "ask": 10.85, "ask_size": 648.0, "iv": 0.0, "open_interest": 1243.0, "volume": 275.0, "delta": -0.8844, "gamma": 0.038, "vega": 0.0153, "theta": -0.0102, "rho": -0.0216, "theo": 10.5954, "change": -0.1, "open": 10.22, "high": 10.75, "low": 9.9, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T14:58:21", "percent_change": -0.921658, "prev_day_close": 10.8499999046326}, {"option": "BMNR270115C00030000", "bid": 0.3, "bid_size": 48.0, "ask": 0.38, "ask_size": 712.0, "iv": 0.8122, "open_interest": 36868.0, "volume": 1817.0, "delta": 0.1231, "gamma": 0.0315, "vega": 0.0162, "theta": -0.0096, "rho": 0.0037, "theo": 0.3318, "change": -0.035, "open": 0.29, "high": 0.41, "low": 0.28, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:53:52", "percent_change": -9.33333, "prev_day_close": 0.375}, {"option": "BMNR270115P00030000", "bid": 11.1, "bid_size": 693.0, "ask": 11.8, "ask_size": 552.0, "iv": 0.7145, "open_interest": 14384.0, "volume": 83.0, "delta": -0.9029, "gamma": 0.0349, "vega": 0.0133, "theta": -0.0093, "rho": -0.02, "theo": 11.5498, "change": -0.075, "open": 11.78, "high": 11.78, "low": 10.75, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:35:10", "percent_change": -0.659341, "prev_day_close": 11.375}, {"option": "BMNR270115C00031000", "bid": 0.27, "bid_size": 1.0, "ask": 0.32, "ask_size": 153.0, "iv": 0.8218, "open_interest": 1702.0, "volume": 8.0, "delta": 0.1087, "gamma": 0.0284, "vega": 0.0149, "theta": -0.0089, "rho": 0.0033, "theo": 0.2889, "change": 0.01, "open": 0.29, "high": 0.31, "low": 0.29, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:17:14", "percent_change": 3.44827, "prev_day_close": 0.290000006556511}, {"option": "BMNR270115P00031000", "bid": 11.5, "bid_size": 638.0, "ask": 12.75, "ask_size": 422.0, "iv": 0.0, "open_interest": 213.0, "volume": 91.0, "delta": -0.9186, "gamma": 0.0319, "vega": 0.0118, "theta": -0.0086, "rho": -0.0188, "theo": 12.5136, "change": -0.25, "open": 12.62, "high": 12.62, "low": 12.25, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T10:12:07", "percent_change": -2.0, "prev_day_close": 12.5}, {"option": "BMNR270115C00032000", "bid": 0.23, "bid_size": 12.0, "ask": 0.24, "ask_size": 8.0, "iv": 0.8106, "open_interest": 8479.0, "volume": 114.0, "delta": 0.0967, "gamma": 0.0258, "vega": 0.0136, "theta": -0.0083, "rho": 0.0029, "theo": 0.2539, "change": -0.04, "open": 0.25, "high": 0.28, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:57:58", "percent_change": -14.2857, "prev_day_close": 0.280000001192093}, {"option": "BMNR270115P00032000", "bid": 12.6, "bid_size": 692.0, "ask": 14.2, "ask_size": 1016.0, "iv": 0.0, "open_interest": 2717.0, "volume": 20.0, "delta": -0.9323, "gamma": 0.0294, "vega": 0.0101, "theta": -0.008, "rho": -0.0173, "theo": 13.4856, "change": -0.405, "open": 13.07, "high": 13.07, "low": 13.07, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-09T10:26:50", "percent_change": -3.00557, "prev_day_close": 13.4749999046326}, {"option": "BMNR270115C00033000", "bid": 0.19, "bid_size": 42.0, "ask": 0.26, "ask_size": 634.0, "iv": 0.8406, "open_interest": 1257.0, "volume": 53.0, "delta": 0.086, "gamma": 0.0233, "vega": 0.0125, "theta": -0.0077, "rho": 0.0026, "theo": 0.2235, "change": 0.005, "open": 0.21, "high": 0.24, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T10:41:30", "percent_change": 2.12766, "prev_day_close": 0.234999999403954}, {"option": "BMNR270115P00033000", "bid": 13.5, "bid_size": 636.0, "ask": 15.15, "ask_size": 815.0, "iv": 0.0, "open_interest": 330.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0274, "vega": 0.0085, "theta": -0.0074, "rho": -0.016, "theo": 14.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.66, "last_trade_time": "2026-11-06T14:56:17", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "BMNR270115C00034000", "bid": 0.17, "bid_size": 19.0, "ask": 0.28, "ask_size": 1122.0, "iv": 0.873, "open_interest": 1437.0, "volume": 98.0, "delta": 0.0771, "gamma": 0.0212, "vega": 0.0115, "theta": -0.0071, "rho": 0.0023, "theo": 0.1984, "change": -0.025, "open": 0.19, "high": 0.22, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:29:36", "percent_change": -12.1951, "prev_day_close": 0.204999998211861}, {"option": "BMNR270115P00034000", "bid": 14.35, "bid_size": 219.0, "ask": 16.15, "ask_size": 331.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0252, "vega": 0.0073, "theta": -0.0068, "rho": -0.0138, "theo": 15.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.17, "last_trade_time": "2026-11-05T10:46:17", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BMNR270115C00035000", "bid": 0.16, "bid_size": 3.0, "ask": 0.18, "ask_size": 233.0, "iv": 0.8542, "open_interest": 46788.0, "volume": 394.0, "delta": 0.0694, "gamma": 0.0193, "vega": 0.0106, "theta": -0.0066, "rho": 0.0021, "theo": 0.1772, "change": -0.005, "open": 0.18, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -2.7027, "prev_day_close": 0.185000002384186}, {"option": "BMNR270115P00035000", "bid": 15.55, "bid_size": 699.0, "ask": 16.7, "ask_size": 670.0, "iv": 0.0, "open_interest": 3303.0, "volume": 2.0, "delta": -0.9631, "gamma": 0.0226, "vega": 0.0058, "theta": -0.0061, "rho": -0.0111, "theo": 16.4321, "change": -0.045, "open": 15.75, "high": 16.38, "low": 15.75, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-11-09T13:26:23", "percent_change": -0.273974, "prev_day_close": 16.4250001907349}, {"option": "BMNR270115C00036000", "bid": 0.13, "bid_size": 40.0, "ask": 0.18, "ask_size": 318.0, "iv": 0.8678, "open_interest": 1089.0, "volume": 13.0, "delta": 0.0627, "gamma": 0.0176, "vega": 0.0098, "theta": -0.0062, "rho": 0.0019, "theo": 0.1591, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:41:04", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "BMNR270115P00036000", "bid": 16.6, "bid_size": 607.0, "ask": 18.1, "ask_size": 713.0, "iv": 0.0, "open_interest": 215.0, "volume": 1.0, "delta": -0.9716, "gamma": 0.0215, "vega": 0.0046, "theta": -0.0058, "rho": -0.01, "theo": 17.4226, "change": -0.215, "open": 17.46, "high": 17.46, "low": 17.46, "tick": "up", "last_trade_price": 17.46, "last_trade_time": "2026-11-09T09:47:58", "percent_change": -1.21641, "prev_day_close": 17.6750001907349}, {"option": "BMNR270115C00037000", "bid": 0.12, "bid_size": 111.0, "ask": 0.17, "ask_size": 416.0, "iv": 0.8845, "open_interest": 5904.0, "volume": 13.0, "delta": 0.0568, "gamma": 0.0161, "vega": 0.0091, "theta": -0.0058, "rho": 0.0017, "theo": 0.1435, "change": 0.015, "open": 0.13, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T10:25:35", "percent_change": 10.3448, "prev_day_close": 0.144999995827675}, {"option": "BMNR270115P00037000", "bid": 17.75, "bid_size": 688.0, "ask": 18.65, "ask_size": 646.0, "iv": 0.0, "open_interest": 2857.0, "volume": 28.0, "delta": -0.9787, "gamma": 0.0205, "vega": 0.0042, "theta": -0.0055, "rho": -0.01, "theo": 18.4147, "change": -0.21, "open": 18.33, "high": 19.05, "low": 17.96, "tick": "up", "last_trade_price": 18.09, "last_trade_time": "2026-11-09T12:19:11", "percent_change": -1.14754, "prev_day_close": 18.3000001907349}, {"option": "BMNR270115C00038000", "bid": 0.07, "bid_size": 538.0, "ask": 0.16, "ask_size": 300.0, "iv": 0.8746, "open_interest": 1457.0, "volume": 46.0, "delta": 0.0518, "gamma": 0.0148, "vega": 0.0084, "theta": -0.0055, "rho": 0.0016, "theo": 0.13, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:17:45", "percent_change": -4.0, "prev_day_close": 0.125}, {"option": "BMNR270115P00038000", "bid": 18.6, "bid_size": 236.0, "ask": 19.7, "ask_size": 197.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.019, "vega": 0.003, "theta": -0.0048, "rho": -0.0077, "theo": 19.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-10-30T10:46:57", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BMNR270115C00039000", "bid": 0.01, "bid_size": 973.0, "ask": 0.19, "ask_size": 910.0, "iv": 0.8788, "open_interest": 788.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0136, "vega": 0.0078, "theta": -0.0051, "rho": 0.0014, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:50:38", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "BMNR270115P00039000", "bid": 19.3, "bid_size": 87.0, "ask": 21.1, "ask_size": 196.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0168, "vega": 0.0019, "theta": -0.0035, "rho": -0.0015, "theo": 20.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.01, "last_trade_time": "2026-10-30T13:10:41", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "BMNR270115C00040000", "bid": 0.1, "bid_size": 2.0, "ask": 0.22, "ask_size": 1511.0, "iv": 0.9784, "open_interest": 32182.0, "volume": 446.0, "delta": 0.0434, "gamma": 0.0125, "vega": 0.0073, "theta": -0.0048, "rho": 0.0013, "theo": 0.1082, "change": -0.01, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:30:24", "percent_change": -8.33333, "prev_day_close": 0.120000001043081}, {"option": "BMNR270115P00040000", "bid": 20.5, "bid_size": 688.0, "ask": 21.8, "ask_size": 834.0, "iv": 0.0, "open_interest": 2714.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0119, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 21.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-11-06T15:42:09", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "BMNR270115C00042000", "bid": 0.06, "bid_size": 99.0, "ask": 0.11, "ask_size": 82.0, "iv": 0.9242, "open_interest": 4867.0, "volume": 47.0, "delta": 0.0368, "gamma": 0.0107, "vega": 0.0064, "theta": -0.0043, "rho": 0.0011, "theo": 0.0913, "change": -0.02, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:09:46", "percent_change": -18.1818, "prev_day_close": 0.110000003129244}, {"option": "BMNR270115P00042000", "bid": 22.3, "bid_size": 684.0, "ask": 24.65, "ask_size": 853.0, "iv": 1.1238, "open_interest": 755.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0042, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 23.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-11-06T15:47:56", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "BMNR270115C00045000", "bid": 0.02, "bid_size": 118.0, "ask": 0.1, "ask_size": 342.0, "iv": 0.9862, "open_interest": 13220.0, "volume": 139.0, "delta": 0.0295, "gamma": 0.0086, "vega": 0.0053, "theta": -0.0037, "rho": 0.0009, "theo": 0.0729, "change": 0.015, "open": 0.1, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:58:42", "percent_change": 23.0769, "prev_day_close": 0.0650000004097819}, {"option": "BMNR270115P00045000", "bid": 25.8, "bid_size": 599.0, "ask": 27.0, "ask_size": 717.0, "iv": 0.0, "open_interest": 131.0, "volume": 111.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 26.405, "change": -0.485, "open": 26.0, "high": 26.0, "low": 25.95, "tick": "no_change", "last_trade_price": 25.99, "last_trade_time": "2026-11-09T15:05:36", "percent_change": -1.83192, "prev_day_close": 26.4750003814697}, {"option": "BMNR270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 385.0, "iv": 0.9513, "open_interest": 3038.0, "volume": 8.0, "delta": 0.0258, "gamma": 0.0076, "vega": 0.0047, "theta": -0.0034, "rho": 0.0008, "theo": 0.0635, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:52:27", "percent_change": -28.5714, "prev_day_close": 0.0699999993667006}, {"option": "BMNR270115P00047000", "bid": 27.25, "bid_size": 87.0, "ask": 29.15, "ask_size": 195.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 28.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-11-03T10:28:40", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "BMNR270115C00050000", "bid": 0.05, "bid_size": 55.0, "ask": 0.07, "ask_size": 216.0, "iv": 1.0278, "open_interest": 22076.0, "volume": 218.0, "delta": 0.0213, "gamma": 0.0063, "vega": 0.004, "theta": -0.0029, "rho": 0.0006, "theo": 0.0524, "change": 0.01, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:55:46", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "BMNR270115P00050000", "bid": 30.35, "bid_size": 114.0, "ask": 32.25, "ask_size": 215.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 31.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.44, "last_trade_time": "2026-11-06T14:47:07", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "BMNR270115C00055000", "bid": 0.03, "bid_size": 63.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0522, "open_interest": 8347.0, "volume": 25.0, "delta": 0.0161, "gamma": 0.0048, "vega": 0.0032, "theta": -0.0024, "rho": 0.0005, "theo": 0.0396, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:43:44", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "BMNR270115P00055000", "bid": 35.35, "bid_size": 87.0, "ask": 37.1, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 36.405, "change": -0.225, "open": 36.3, "high": 36.3, "low": 36.3, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-11-09T10:07:22", "percent_change": -0.616015, "prev_day_close": 36.5249996185303}, {"option": "BMNR270115C00060000", "bid": 0.03, "bid_size": 5.0, "ask": 0.05, "ask_size": 26.0, "iv": 1.1214, "open_interest": 12874.0, "volume": 53.0, "delta": 0.0126, "gamma": 0.0037, "vega": 0.0026, "theta": -0.002, "rho": 0.0004, "theo": 0.0311, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:40:16", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "BMNR270115P00060000", "bid": 40.35, "bid_size": 87.0, "ask": 41.8, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 41.405, "change": -0.95, "open": 40.7, "high": 40.7, "low": 40.7, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-11-09T10:35:47", "percent_change": -2.28091, "prev_day_close": 41.6499996185303}, {"option": "BMNR270115C00065000", "bid": 0.02, "bid_size": 8.0, "ask": 0.06, "ask_size": 49.0, "iv": 1.1843, "open_interest": 10796.0, "volume": 47.0, "delta": 0.0102, "gamma": 0.003, "vega": 0.0021, "theta": -0.0017, "rho": 0.0003, "theo": 0.0252, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:56:14", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "BMNR270115P00065000", "bid": 45.4, "bid_size": 87.0, "ask": 47.15, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 46.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-09-22T09:57:46", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "BMNR270115C00070000", "bid": 0.02, "bid_size": 9.0, "ask": 0.08, "ask_size": 21.0, "iv": 1.2021, "open_interest": 10838.0, "volume": 116.0, "delta": 0.0084, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0015, "rho": 0.0002, "theo": 0.0209, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:12:43", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BMNR270115P00070000", "bid": 50.4, "bid_size": 87.0, "ask": 52.15, "ask_size": 195.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 51.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.99, "last_trade_time": "2026-06-04T14:08:27", "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "BMNR270115C00075000", "bid": 0.01, "bid_size": 127.0, "ask": 0.06, "ask_size": 343.0, "iv": 1.2754, "open_interest": 16668.0, "volume": 170.0, "delta": 0.0071, "gamma": 0.002, "vega": 0.0015, "theta": -0.0013, "rho": 0.0002, "theo": 0.0177, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:12:13", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "BMNR270115P00075000", "bid": 55.35, "bid_size": 87.0, "ask": 57.1, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 56.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-09-11T10:07:31", "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "BMNR270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 252.0, "iv": 1.2771, "open_interest": 19180.0, "volume": 96.0, "delta": 0.0061, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0012, "rho": 0.0002, "theo": 0.0152, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:12:38", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "BMNR270115P00080000", "bid": 60.45, "bid_size": 88.0, "ask": 62.3, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 61.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-09-15T14:49:51", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "BMNR270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 707.0, "iv": 1.3691, "open_interest": 1582.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0015, "vega": 0.0012, "theta": -0.001, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:18:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BMNR270115P00085000", "bid": 65.3, "bid_size": 87.0, "ask": 67.3, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 66.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.98, "last_trade_time": "2026-03-26T11:35:52", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "BMNR270115C00090000", "bid": 0.01, "bid_size": 3.0, "ask": 0.23, "ask_size": 609.0, "iv": 1.3324, "open_interest": 4232.0, "volume": 25.0, "delta": 0.0046, "gamma": 0.0013, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0117, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:35:37", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BMNR270115P00090000", "bid": 70.4, "bid_size": 87.0, "ask": 72.25, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 71.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.68, "last_trade_time": "2026-02-12T12:38:04", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "BMNR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1054.0, "iv": 1.5092, "open_interest": 4424.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:35:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNR270115P00095000", "bid": 75.3, "bid_size": 88.0, "ask": 77.25, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 76.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.31, "last_trade_time": "2026-05-26T10:42:59", "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "BMNR270115C00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.3688, "open_interest": 18276.0, "volume": 138.0, "delta": 0.0037, "gamma": 0.001, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0093, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:19:38", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BMNR270115P00100000", "bid": 80.45, "bid_size": 87.0, "ask": 82.3, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 81.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-09-23T10:09:05", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "BMNR270115C00105000", "bid": 0.01, "bid_size": 7.0, "ask": 0.02, "ask_size": 500.0, "iv": 1.4022, "open_interest": 30537.0, "volume": 90.0, "delta": 0.0033, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0084, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:44:31", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BMNR270115P00105000", "bid": 85.35, "bid_size": 87.0, "ask": 87.05, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 86.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.25, "last_trade_time": "2026-09-21T09:30:07", "percent_change": 0.0, "prev_day_close": 86.625}, {"option": "BMNR270219C00005000", "bid": 13.2, "bid_size": 107.0, "ask": 14.85, "ask_size": 71.0, "iv": 1.7457, "open_interest": 21.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0018, "vega": 0.002, "theta": 0.0, "rho": 0.0136, "theo": 13.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-26T11:25:12", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "BMNR270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1321.0, "iv": 1.1339, "open_interest": 57.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0018, "vega": 0.002, "theta": -0.0011, "rho": -0.0005, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:11:11", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BMNR270219C00008000", "bid": 10.3, "bid_size": 243.0, "ask": 11.6, "ask_size": 167.0, "iv": 1.0345, "open_interest": 24.0, "volume": 2.0, "delta": 0.9744, "gamma": 0.007, "vega": 0.0069, "theta": -0.0017, "rho": 0.0204, "theo": 10.937, "change": 0.325, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 2.96128, "prev_day_close": 10.9749999046326}, {"option": "BMNR270219P00008000", "bid": 0.07, "bid_size": 938.0, "ask": 0.25, "ask_size": 1832.0, "iv": 1.0365, "open_interest": 26.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.007, "vega": 0.0069, "theta": -0.0034, "rho": -0.0019, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:19:25", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "BMNR270219C00009000", "bid": 9.4, "bid_size": 233.0, "ask": 11.0, "ask_size": 205.0, "iv": 1.142, "open_interest": 60.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0099, "vega": 0.0094, "theta": -0.0029, "rho": 0.0223, "theo": 10.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-08-31T14:34:49", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BMNR270219P00009000", "bid": 0.01, "bid_size": 1851.0, "ask": 0.33, "ask_size": 1784.0, "iv": 0.9225, "open_interest": 74.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.01, "vega": 0.0094, "theta": -0.0044, "rho": -0.0028, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T11:58:49", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "BMNR270219C00010000", "bid": 8.8, "bid_size": 81.0, "ask": 10.15, "ask_size": 638.0, "iv": 1.2424, "open_interest": 100.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0134, "vega": 0.0122, "theta": -0.0042, "rho": 0.0239, "theo": 9.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T12:02:38", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BMNR270219P00010000", "bid": 0.21, "bid_size": 667.0, "ask": 0.42, "ask_size": 1205.0, "iv": 0.943, "open_interest": 411.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0135, "vega": 0.0123, "theta": -0.0056, "rho": -0.0039, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T10:11:11", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "BMNR270219C00011000", "bid": 7.6, "bid_size": 219.0, "ask": 9.2, "ask_size": 130.0, "iv": 0.9925, "open_interest": 10.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0176, "vega": 0.0154, "theta": -0.0056, "rho": 0.0252, "theo": 8.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.88, "last_trade_time": "2026-09-17T14:25:40", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "BMNR270219P00011000", "bid": 0.28, "bid_size": 1008.0, "ask": 0.58, "ask_size": 1534.0, "iv": 0.9054, "open_interest": 130.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0177, "vega": 0.0155, "theta": -0.0068, "rho": -0.0053, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T10:19:25", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "BMNR270219C00012000", "bid": 7.05, "bid_size": 226.0, "ask": 8.2, "ask_size": 225.0, "iv": 0.9775, "open_interest": 88.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0222, "vega": 0.019, "theta": -0.007, "rho": 0.0261, "theo": 7.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-10-20T15:55:41", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "BMNR270219P00012000", "bid": 0.45, "bid_size": 72.0, "ask": 0.76, "ask_size": 940.0, "iv": 0.8872, "open_interest": 99.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0224, "vega": 0.019, "theta": -0.0081, "rho": -0.007, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T13:42:39", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "BMNR270219C00013000", "bid": 5.95, "bid_size": 818.0, "ask": 7.5, "ask_size": 681.0, "iv": 0.8922, "open_interest": 160.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0273, "vega": 0.0226, "theta": -0.0084, "rho": 0.0266, "theo": 6.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-28T14:15:57", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "BMNR270219P00013000", "bid": 0.62, "bid_size": 1133.0, "ask": 0.99, "ask_size": 1670.0, "iv": 0.8626, "open_interest": 278.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0276, "vega": 0.0227, "theta": -0.0094, "rho": -0.0089, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T12:06:10", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "BMNR270219C00014000", "bid": 5.4, "bid_size": 785.0, "ask": 6.65, "ask_size": 584.0, "iv": 0.8831, "open_interest": 55.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0325, "vega": 0.0262, "theta": -0.0098, "rho": 0.0267, "theo": 5.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T10:20:19", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BMNR270219P00014000", "bid": 0.93, "bid_size": 623.0, "ask": 1.06, "ask_size": 49.0, "iv": 0.82, "open_interest": 462.0, "volume": 10.0, "delta": -0.1851, "gamma": 0.0329, "vega": 0.0263, "theta": -0.0106, "rho": -0.0112, "theo": 1.024, "change": -0.15, "open": 0.96, "high": 0.96, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:52:32", "percent_change": -14.1509, "prev_day_close": 1.06000000238419}, {"option": "BMNR270219C00015000", "bid": 5.05, "bid_size": 18.0, "ask": 5.9, "ask_size": 1263.0, "iv": 0.9075, "open_interest": 245.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0376, "vega": 0.0296, "theta": -0.011, "rho": 0.0265, "theo": 5.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T15:23:45", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "BMNR270219P00015000", "bid": 1.16, "bid_size": 964.0, "ask": 1.36, "ask_size": 18.0, "iv": 0.7935, "open_interest": 704.0, "volume": 1.0, "delta": -0.2279, "gamma": 0.0381, "vega": 0.0298, "theta": -0.0118, "rho": -0.0137, "theo": 1.3154, "change": -0.115, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:31:56", "percent_change": -8.42491, "prev_day_close": 1.36500000953674}, {"option": "BMNR270219C00016000", "bid": 4.35, "bid_size": 497.0, "ask": 5.05, "ask_size": 1188.0, "iv": 0.8432, "open_interest": 878.0, "volume": 5.0, "delta": 0.7335, "gamma": 0.0424, "vega": 0.0327, "theta": -0.0121, "rho": 0.0259, "theo": 4.5448, "change": 0.225, "open": 4.9, "high": 4.9, "low": 4.62, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 4.86486, "prev_day_close": 4.625}, {"option": "BMNR270219P00016000", "bid": 1.54, "bid_size": 900.0, "ask": 1.73, "ask_size": 69.0, "iv": 0.7879, "open_interest": 517.0, "volume": 3.0, "delta": -0.2749, "gamma": 0.043, "vega": 0.0328, "theta": -0.0127, "rho": -0.0164, "theo": 1.6614, "change": -0.175, "open": 1.65, "high": 1.65, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T10:36:26", "percent_change": -10.0865, "prev_day_close": 1.73500001430511}, {"option": "BMNR270219C00017000", "bid": 3.8, "bid_size": 191.0, "ask": 4.65, "ask_size": 1435.0, "iv": 0.8579, "open_interest": 1684.0, "volume": 1.0, "delta": 0.6842, "gamma": 0.0466, "vega": 0.0354, "theta": -0.013, "rho": 0.0249, "theo": 3.9574, "change": -0.025, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:57:32", "percent_change": -0.613498, "prev_day_close": 4.07500004768372}, {"option": "BMNR270219P00017000", "bid": 1.95, "bid_size": 1076.0, "ask": 2.14, "ask_size": 7.0, "iv": 0.7765, "open_interest": 1278.0, "volume": 60.0, "delta": -0.3251, "gamma": 0.0474, "vega": 0.0354, "theta": -0.0135, "rho": -0.0192, "theo": 2.0654, "change": -0.115, "open": 2.25, "high": 2.25, "low": 1.89, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-09T15:58:08", "percent_change": -5.28735, "prev_day_close": 2.17499995231628}, {"option": "BMNR270219C00018000", "bid": 3.3, "bid_size": 108.0, "ask": 3.9, "ask_size": 1285.0, "iv": 0.817, "open_interest": 430.0, "volume": 86.0, "delta": 0.633, "gamma": 0.0499, "vega": 0.0374, "theta": -0.0136, "rho": 0.0237, "theo": 3.4282, "change": -0.14, "open": 3.2, "high": 3.75, "low": 3.2, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-09T13:44:12", "percent_change": -3.83562, "prev_day_close": 3.64999997615814}, {"option": "BMNR270219P00018000", "bid": 2.42, "bid_size": 1025.0, "ask": 2.65, "ask_size": 96.0, "iv": 0.7726, "open_interest": 639.0, "volume": 82.0, "delta": -0.3774, "gamma": 0.0509, "vega": 0.0374, "theta": -0.0141, "rho": -0.022, "theo": 2.5289, "change": -0.215, "open": 2.58, "high": 2.69, "low": 2.33, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T15:25:33", "percent_change": -8.34952, "prev_day_close": 2.57500004768372}, {"option": "BMNR270219C00019000", "bid": 2.83, "bid_size": 357.0, "ask": 3.35, "ask_size": 1745.0, "iv": 0.7963, "open_interest": 409.0, "volume": 64.0, "delta": 0.581, "gamma": 0.0523, "vega": 0.0387, "theta": -0.014, "rho": 0.0223, "theo": 2.9573, "change": -0.17, "open": 3.3, "high": 3.45, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:59:56", "percent_change": -5.39682, "prev_day_close": 3.14999997615814}, {"option": "BMNR270219P00019000", "bid": 2.94, "bid_size": 820.0, "ask": 3.15, "ask_size": 7.0, "iv": 0.7602, "open_interest": 1219.0, "volume": 23.0, "delta": -0.4305, "gamma": 0.0535, "vega": 0.0386, "theta": -0.0144, "rho": -0.0248, "theo": 3.0519, "change": -0.225, "open": 3.43, "high": 3.43, "low": 2.85, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:25:46", "percent_change": -7.2, "prev_day_close": 3.125}, {"option": "BMNR270219C00020000", "bid": 2.55, "bid_size": 1.0, "ask": 2.86, "ask_size": 1282.0, "iv": 0.7962, "open_interest": 11690.0, "volume": 123.0, "delta": 0.5295, "gamma": 0.0537, "vega": 0.0393, "theta": -0.0142, "rho": 0.0207, "theo": 2.5431, "change": 0.045, "open": 2.52, "high": 2.95, "low": 2.52, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:21:20", "percent_change": 1.66976, "prev_day_close": 2.6949999332428}, {"option": "BMNR270219P00020000", "bid": 3.4, "bid_size": 747.0, "ask": 3.75, "ask_size": 23.0, "iv": 0.7403, "open_interest": 862.0, "volume": 59.0, "delta": -0.4834, "gamma": 0.0551, "vega": 0.0392, "theta": -0.0144, "rho": -0.0274, "theo": 3.6326, "change": -0.125, "open": 3.4, "high": 3.6, "low": 3.35, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T12:48:06", "percent_change": -3.35571, "prev_day_close": 3.72500002384186}, {"option": "BMNR270219C00021000", "bid": 2.09, "bid_size": 196.0, "ask": 2.53, "ask_size": 1567.0, "iv": 0.7824, "open_interest": 1066.0, "volume": 49.0, "delta": 0.4796, "gamma": 0.0541, "vega": 0.0394, "theta": -0.0142, "rho": 0.0191, "theo": 2.1823, "change": -0.05, "open": 2.06, "high": 2.31, "low": 2.06, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T13:30:27", "percent_change": -2.17392, "prev_day_close": 2.30000007152557}, {"option": "BMNR270219P00021000", "bid": 4.2, "bid_size": 605.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.7581, "open_interest": 455.0, "volume": 29.0, "delta": -0.5348, "gamma": 0.0557, "vega": 0.039, "theta": -0.0143, "rho": -0.0299, "theo": 4.2684, "change": -0.15, "open": 4.7, "high": 4.7, "low": 4.1, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -3.44827, "prev_day_close": 4.34999990463257}, {"option": "BMNR270219C00022000", "bid": 1.85, "bid_size": 4.0, "ask": 2.02, "ask_size": 1024.0, "iv": 0.7632, "open_interest": 2006.0, "volume": 39.0, "delta": 0.4322, "gamma": 0.0535, "vega": 0.0388, "theta": -0.014, "rho": 0.0174, "theo": 1.8709, "change": -0.01, "open": 1.83, "high": 2.08, "low": 1.77, "tick": "no_change", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -0.499997, "prev_day_close": 1.99999994039536}, {"option": "BMNR270219P00022000", "bid": 4.65, "bid_size": 730.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.7257, "open_interest": 1128.0, "volume": 65.0, "delta": -0.5838, "gamma": 0.0554, "vega": 0.0383, "theta": -0.014, "rho": -0.0319, "theo": 4.9549, "change": -0.15, "open": 5.33, "high": 5.33, "low": 4.75, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T14:36:21", "percent_change": -3.0, "prev_day_close": 5.0}, {"option": "BMNR270219C00023000", "bid": 1.55, "bid_size": 167.0, "ask": 1.71, "ask_size": 536.0, "iv": 0.7516, "open_interest": 817.0, "volume": 106.0, "delta": 0.3878, "gamma": 0.0522, "vega": 0.0378, "theta": -0.0136, "rho": 0.0159, "theo": 1.6042, "change": 0.035, "open": 1.84, "high": 1.84, "low": 1.75, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T11:59:55", "percent_change": 1.9943, "prev_day_close": 1.75499999523163}, {"option": "BMNR270219P00023000", "bid": 5.4, "bid_size": 649.0, "ask": 6.0, "ask_size": 458.0, "iv": 0.7482, "open_interest": 465.0, "volume": 7.0, "delta": -0.6298, "gamma": 0.0544, "vega": 0.037, "theta": -0.0135, "rho": -0.0336, "theo": 5.6873, "change": -0.25, "open": 5.5, "high": 5.56, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:10:18", "percent_change": -4.34783, "prev_day_close": 5.75}, {"option": "BMNR270219C00024000", "bid": 1.34, "bid_size": 30.0, "ask": 1.46, "ask_size": 334.0, "iv": 0.7507, "open_interest": 1588.0, "volume": 0.0, "delta": 0.3471, "gamma": 0.0504, "vega": 0.0364, "theta": -0.0131, "rho": 0.0143, "theo": 1.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T15:41:15", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "BMNR270219P00024000", "bid": 6.05, "bid_size": 830.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.7054, "open_interest": 487.0, "volume": 31.0, "delta": -0.6724, "gamma": 0.0527, "vega": 0.0353, "theta": -0.0129, "rho": -0.0348, "theo": 6.4608, "change": -0.41, "open": 6.5, "high": 6.5, "low": 6.09, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T12:06:31", "percent_change": -6.30769, "prev_day_close": 6.5}, {"option": "BMNR270219C00025000", "bid": 1.16, "bid_size": 115.0, "ask": 1.26, "ask_size": 629.0, "iv": 0.7524, "open_interest": 7479.0, "volume": 108.0, "delta": 0.31, "gamma": 0.048, "vega": 0.0348, "theta": -0.0125, "rho": 0.0129, "theo": 1.1841, "change": -0.1, "open": 1.01, "high": 1.45, "low": 1.01, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:50:51", "percent_change": -7.57576, "prev_day_close": 1.31999999284744}, {"option": "BMNR270219P00025000", "bid": 7.05, "bid_size": 784.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.7314, "open_interest": 870.0, "volume": 1.0, "delta": -0.7113, "gamma": 0.0506, "vega": 0.0334, "theta": -0.0122, "rho": -0.0359, "theo": 7.2698, "change": -0.275, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T15:46:03", "percent_change": -3.72881, "prev_day_close": 7.375}, {"option": "BMNR270219C00026000", "bid": 1.0, "bid_size": 72.0, "ask": 1.08, "ask_size": 240.0, "iv": 0.7524, "open_interest": 3437.0, "volume": 13.0, "delta": 0.2766, "gamma": 0.0454, "vega": 0.033, "theta": -0.0119, "rho": 0.0116, "theo": 1.021, "change": 0.03, "open": 1.09, "high": 1.2, "low": 1.09, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:57:31", "percent_change": 2.72728, "prev_day_close": 1.09999996423721}, {"option": "BMNR270219P00026000", "bid": 7.6, "bid_size": 676.0, "ask": 8.25, "ask_size": 2.0, "iv": 0.6849, "open_interest": 192.0, "volume": 5.0, "delta": -0.7466, "gamma": 0.0482, "vega": 0.0313, "theta": -0.0115, "rho": -0.0362, "theo": 8.1098, "change": -0.35, "open": 7.85, "high": 7.9, "low": 7.85, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:29:35", "percent_change": -4.24242, "prev_day_close": 8.25}, {"option": "BMNR270219C00027000", "bid": 0.84, "bid_size": 143.0, "ask": 0.94, "ask_size": 45.0, "iv": 0.7513, "open_interest": 652.0, "volume": 9.0, "delta": 0.2467, "gamma": 0.0427, "vega": 0.0311, "theta": -0.0112, "rho": 0.0104, "theo": 0.883, "change": -0.02, "open": 0.98, "high": 0.99, "low": 0.91, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:10:41", "percent_change": -2.04082, "prev_day_close": 0.979999989271164}, {"option": "BMNR270219P00027000", "bid": 8.4, "bid_size": 500.0, "ask": 9.3, "ask_size": 399.0, "iv": 0.7037, "open_interest": 135.0, "volume": 6.0, "delta": -0.7783, "gamma": 0.0456, "vega": 0.029, "theta": -0.0108, "rho": -0.0364, "theo": 8.9761, "change": -0.35, "open": 8.75, "high": 8.75, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T11:54:46", "percent_change": -3.86741, "prev_day_close": 9.05000019073486}, {"option": "BMNR270219C00028000", "bid": 0.75, "bid_size": 63.0, "ask": 0.86, "ask_size": 821.0, "iv": 0.7654, "open_interest": 2788.0, "volume": 369.0, "delta": 0.2202, "gamma": 0.0399, "vega": 0.0292, "theta": -0.0106, "rho": 0.0094, "theo": 0.7665, "change": -0.06, "open": 0.78, "high": 0.98, "low": 0.78, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:51:10", "percent_change": -6.97674, "prev_day_close": 0.859999984502792}, {"option": "BMNR270219P00028000", "bid": 9.4, "bid_size": 650.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.7069, "open_interest": 263.0, "volume": 38.0, "delta": -0.8067, "gamma": 0.043, "vega": 0.0267, "theta": -0.01, "rho": -0.0358, "theo": 9.8647, "change": -0.275, "open": 9.6, "high": 9.65, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -2.78481, "prev_day_close": 9.875}, {"option": "BMNR270219C00029000", "bid": 0.64, "bid_size": 39.0, "ask": 0.76, "ask_size": 930.0, "iv": 0.7678, "open_interest": 2605.0, "volume": 17.0, "delta": 0.1968, "gamma": 0.0371, "vega": 0.0273, "theta": -0.0099, "rho": 0.0084, "theo": 0.6678, "change": -0.065, "open": 0.75, "high": 0.76, "low": 0.7, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:05:35", "percent_change": -8.3871, "prev_day_close": 0.775000005960464}, {"option": "BMNR270219P00029000", "bid": 10.3, "bid_size": 509.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.7017, "open_interest": 153.0, "volume": 15.0, "delta": -0.832, "gamma": 0.0405, "vega": 0.0243, "theta": -0.0093, "rho": -0.0354, "theo": 10.7723, "change": -0.525, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T14:39:37", "percent_change": -4.80549, "prev_day_close": 10.9249997138977}, {"option": "BMNR270219C00030000", "bid": 0.55, "bid_size": 482.0, "ask": 0.63, "ask_size": 261.0, "iv": 0.7625, "open_interest": 18585.0, "volume": 58.0, "delta": 0.1761, "gamma": 0.0345, "vega": 0.0254, "theta": -0.0093, "rho": 0.0075, "theo": 0.5842, "change": -0.115, "open": 0.56, "high": 0.72, "low": 0.55, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:50:12", "percent_change": -15.6463, "prev_day_close": 0.734999984502792}, {"option": "BMNR270219P00030000", "bid": 11.25, "bid_size": 638.0, "ask": 11.95, "ask_size": 40.0, "iv": 0.7131, "open_interest": 308.0, "volume": 29.0, "delta": -0.8546, "gamma": 0.038, "vega": 0.0218, "theta": -0.0086, "rho": -0.0338, "theo": 11.6957, "change": -0.1, "open": 11.09, "high": 11.7, "low": 11.09, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T12:31:45", "percent_change": -0.847459, "prev_day_close": 11.8000001907349}, {"option": "BMNR270219C00031000", "bid": 0.49, "bid_size": 75.0, "ask": 0.54, "ask_size": 3.0, "iv": 0.7656, "open_interest": 356.0, "volume": 6.0, "delta": 0.1579, "gamma": 0.0319, "vega": 0.0237, "theta": -0.0087, "rho": 0.0068, "theo": 0.5131, "change": 0.02, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:58:48", "percent_change": 3.57143, "prev_day_close": 0.560000002384186}, {"option": "BMNR270219P00031000", "bid": 12.2, "bid_size": 664.0, "ask": 12.85, "ask_size": 2.0, "iv": 0.703, "open_interest": 1084.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0358, "vega": 0.0198, "theta": -0.0079, "rho": -0.0325, "theo": 12.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T12:35:24", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BMNR270219C00032000", "bid": 0.42, "bid_size": 64.0, "ask": 0.49, "ask_size": 21.0, "iv": 0.7709, "open_interest": 273.0, "volume": 2.0, "delta": 0.1419, "gamma": 0.0295, "vega": 0.0221, "theta": -0.0082, "rho": 0.0061, "theo": 0.4525, "change": 0.125, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:37:18", "percent_change": 23.8095, "prev_day_close": 0.524999991059303}, {"option": "BMNR270219P00032000", "bid": 13.0, "bid_size": 466.0, "ask": 13.95, "ask_size": 457.0, "iv": 0.6983, "open_interest": 134.0, "volume": 2.0, "delta": -0.8926, "gamma": 0.0336, "vega": 0.0178, "theta": -0.0073, "rho": -0.0311, "theo": 13.5802, "change": -0.375, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:36:30", "percent_change": -2.74223, "prev_day_close": 13.6750001907349}, {"option": "BMNR270219C00033000", "bid": 0.38, "bid_size": 42.0, "ask": 0.49, "ask_size": 684.0, "iv": 0.7914, "open_interest": 280.0, "volume": 3.0, "delta": 0.1278, "gamma": 0.0273, "vega": 0.0206, "theta": -0.0076, "rho": 0.0055, "theo": 0.4008, "change": -0.035, "open": 0.48, "high": 0.48, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:23:34", "percent_change": -7.52688, "prev_day_close": 0.465000003576279}, {"option": "BMNR270219P00033000", "bid": 14.0, "bid_size": 609.0, "ask": 14.85, "ask_size": 489.0, "iv": 0.6744, "open_interest": 240.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0314, "vega": 0.0153, "theta": -0.0067, "rho": -0.0277, "theo": 14.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T12:30:11", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "BMNR270219C00034000", "bid": 0.29, "bid_size": 588.0, "ask": 0.43, "ask_size": 564.0, "iv": 0.7822, "open_interest": 292.0, "volume": 8.0, "delta": 0.1154, "gamma": 0.0252, "vega": 0.0191, "theta": -0.0072, "rho": 0.005, "theo": 0.3563, "change": -0.03, "open": 0.38, "high": 0.48, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:40:07", "percent_change": -7.31707, "prev_day_close": 0.409999996423721}, {"option": "BMNR270219P00034000", "bid": 14.85, "bid_size": 617.0, "ask": 16.25, "ask_size": 818.0, "iv": 0.8128, "open_interest": 284.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0296, "vega": 0.0136, "theta": -0.0063, "rho": -0.027, "theo": 15.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T11:42:34", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "BMNR270219C00035000", "bid": 0.3, "bid_size": 41.0, "ask": 0.4, "ask_size": 737.0, "iv": 0.8036, "open_interest": 1967.0, "volume": 42.0, "delta": 0.1044, "gamma": 0.0233, "vega": 0.0178, "theta": -0.0067, "rho": 0.0045, "theo": 0.318, "change": -0.015, "open": 0.3, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:18:39", "percent_change": -4.22535, "prev_day_close": 0.354999989271164}, {"option": "BMNR270219P00035000", "bid": 15.65, "bid_size": 219.0, "ask": 16.75, "ask_size": 91.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": -0.936, "gamma": 0.028, "vega": 0.012, "theta": -0.0057, "rho": -0.0244, "theo": 16.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T11:30:13", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "BMNR270219C00036000", "bid": 0.16, "bid_size": 1143.0, "ask": 0.46, "ask_size": 1380.0, "iv": 0.8064, "open_interest": 215.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0215, "vega": 0.0166, "theta": -0.0063, "rho": 0.0041, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T11:57:39", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "BMNR270219P00036000", "bid": 16.4, "bid_size": 160.0, "ask": 18.25, "ask_size": 151.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0267, "vega": 0.0095, "theta": -0.0051, "rho": -0.0192, "theo": 17.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-28T11:11:01", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "BMNR270219C00037000", "bid": 0.24, "bid_size": 36.0, "ask": 0.37, "ask_size": 893.0, "iv": 0.8277, "open_interest": 183.0, "volume": 1.0, "delta": 0.0862, "gamma": 0.0199, "vega": 0.0155, "theta": -0.0059, "rho": 0.0037, "theo": 0.2563, "change": -0.085, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:44:10", "percent_change": -22.0779, "prev_day_close": 0.384999990463257}, {"option": "BMNR270219P00037000", "bid": 17.5, "bid_size": 178.0, "ask": 19.15, "ask_size": 170.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0252, "vega": 0.0081, "theta": -0.0043, "rho": -0.0178, "theo": 18.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-21T15:36:47", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "BMNR270219C00038000", "bid": 0.11, "bid_size": 1117.0, "ask": 0.4, "ask_size": 1456.0, "iv": 0.8191, "open_interest": 242.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0184, "vega": 0.0144, "theta": -0.0055, "rho": 0.0034, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:24:27", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BMNR270219P00038000", "bid": 18.45, "bid_size": 189.0, "ask": 20.15, "ask_size": 174.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0246, "vega": 0.0067, "theta": -0.0041, "rho": -0.0164, "theo": 19.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T15:31:16", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "BMNR270219C00039000", "bid": 0.1, "bid_size": 1046.0, "ask": 0.27, "ask_size": 682.0, "iv": 0.7895, "open_interest": 636.0, "volume": 72.0, "delta": 0.0719, "gamma": 0.0171, "vega": 0.0134, "theta": -0.0052, "rho": 0.0031, "theo": 0.2094, "change": -0.01, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:33:45", "percent_change": -4.16666, "prev_day_close": 0.239999994635582}, {"option": "BMNR270219P00039000", "bid": 19.7, "bid_size": 546.0, "ask": 20.8, "ask_size": 733.0, "iv": 0.0, "open_interest": 256.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0229, "vega": 0.0047, "theta": -0.0041, "rho": -0.0103, "theo": 20.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-10-20T10:58:39", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BMNR270219C00040000", "bid": 0.18, "bid_size": 95.0, "ask": 0.23, "ask_size": 891.0, "iv": 0.8261, "open_interest": 2233.0, "volume": 54.0, "delta": 0.0659, "gamma": 0.0159, "vega": 0.0126, "theta": -0.0049, "rho": 0.0029, "theo": 0.1902, "change": -0.015, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:43:54", "percent_change": -6.66667, "prev_day_close": 0.225000001490116}, {"option": "BMNR270219P00040000", "bid": 20.7, "bid_size": 152.0, "ask": 21.7, "ask_size": 114.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0196, "vega": 0.0029, "theta": -0.004, "rho": -0.0078, "theo": 21.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-11-06T15:53:28", "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "BMNR270319C00010000", "bid": 9.0, "bid_size": 24.0, "ask": 10.0, "ask_size": 123.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0136, "vega": 0.0149, "theta": -0.0039, "rho": 0.0293, "theo": 9.2608, "change": 0.0, "open": 0.0, "high": 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": "BMNR270319P00010000", "bid": 0.31, "bid_size": 550.0, "ask": 0.52, "ask_size": 1293.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0137, "vega": 0.015, "theta": -0.005, "rho": -0.0055, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 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": "BMNR270319C00013000", "bid": 6.5, "bid_size": 674.0, "ask": 7.7, "ask_size": 717.0, "iv": 0.9071, "open_interest": 42.0, "volume": 136.0, "delta": 0.852, "gamma": 0.026, "vega": 0.0266, "theta": -0.0076, "rho": 0.0321, "theo": 6.883, "change": 0.575, "open": 6.65, "high": 7.5, "low": 6.6, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:58:34", "percent_change": 8.30325, "prev_day_close": 6.92499995231628}, {"option": "BMNR270319P00013000", "bid": 0.85, "bid_size": 741.0, "ask": 1.01, "ask_size": 23.0, "iv": 0.8185, "open_interest": 455.0, "volume": 15.0, "delta": -0.1569, "gamma": 0.0263, "vega": 0.0267, "theta": -0.0084, "rho": -0.0123, "theo": 0.9529, "change": -0.095, "open": 0.93, "high": 0.93, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -9.45274, "prev_day_close": 1.00500002503395}, {"option": "BMNR270319C00014000", "bid": 5.55, "bid_size": 792.0, "ask": 7.0, "ask_size": 575.0, "iv": 0.8447, "open_interest": 28.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0302, "vega": 0.0304, "theta": -0.0088, "rho": 0.0322, "theo": 6.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.61, "last_trade_time": "2026-10-01T10:01:38", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "BMNR270319P00014000", "bid": 1.08, "bid_size": 1037.0, "ask": 1.3, "ask_size": 76.0, "iv": 0.7985, "open_interest": 153.0, "volume": 1.0, "delta": -0.1941, "gamma": 0.0307, "vega": 0.0306, "theta": -0.0095, "rho": -0.0152, "theo": 1.2354, "change": -0.1, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T11:19:46", "percent_change": -7.75194, "prev_day_close": 1.29000002145767}, {"option": "BMNR270319C00015000", "bid": 4.9, "bid_size": 869.0, "ask": 6.3, "ask_size": 895.0, "iv": 0.8237, "open_interest": 82.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0343, "vega": 0.034, "theta": -0.0098, "rho": 0.0318, "theo": 5.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-13T15:53:30", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "BMNR270319P00015000", "bid": 1.4, "bid_size": 1003.0, "ask": 1.68, "ask_size": 124.0, "iv": 0.7933, "open_interest": 182.0, "volume": 19.0, "delta": -0.2347, "gamma": 0.0349, "vega": 0.0342, "theta": -0.0105, "rho": -0.0183, "theo": 1.5683, "change": -0.085, "open": 1.49, "high": 1.55, "low": 1.49, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:56:15", "percent_change": -5.19878, "prev_day_close": 1.63499999046326}, {"option": "BMNR270319C00016000", "bid": 4.7, "bid_size": 334.0, "ask": 5.4, "ask_size": 1151.0, "iv": 0.8261, "open_interest": 308.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.038, "vega": 0.0372, "theta": -0.0108, "rho": 0.0312, "theo": 4.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T12:41:44", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "BMNR270319P00016000", "bid": 1.78, "bid_size": 1049.0, "ask": 2.03, "ask_size": 18.0, "iv": 0.7787, "open_interest": 997.0, "volume": 34.0, "delta": -0.278, "gamma": 0.0387, "vega": 0.0373, "theta": -0.0113, "rho": -0.0215, "theo": 1.9532, "change": -0.11, "open": 1.99, "high": 1.99, "low": 1.82, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:42:38", "percent_change": -5.47264, "prev_day_close": 2.0100000500679}, {"option": "BMNR270319C00017000", "bid": 4.1, "bid_size": 707.0, "ask": 4.9, "ask_size": 1108.0, "iv": 0.8157, "open_interest": 28.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0411, "vega": 0.0398, "theta": -0.0115, "rho": 0.0302, "theo": 4.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-05T11:05:48", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "BMNR270319P00017000", "bid": 2.16, "bid_size": 1006.0, "ask": 2.52, "ask_size": 74.0, "iv": 0.7704, "open_interest": 139.0, "volume": 19.0, "delta": -0.3232, "gamma": 0.042, "vega": 0.0399, "theta": -0.012, "rho": -0.0248, "theo": 2.391, "change": -0.235, "open": 2.44, "high": 2.46, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:53:22", "percent_change": -9.45674, "prev_day_close": 2.48499989509583}, {"option": "BMNR270319C00018000", "bid": 3.7, "bid_size": 36.0, "ask": 4.35, "ask_size": 1297.0, "iv": 0.8131, "open_interest": 208.0, "volume": 3.0, "delta": 0.6436, "gamma": 0.0436, "vega": 0.0419, "theta": -0.0121, "rho": 0.0289, "theo": 3.8708, "change": 0.25, "open": 4.21, "high": 4.21, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 6.32911, "prev_day_close": 3.95000004768372}, {"option": "BMNR270319P00018000", "bid": 2.64, "bid_size": 972.0, "ask": 3.0, "ask_size": 60.0, "iv": 0.7616, "open_interest": 399.0, "volume": 6.0, "delta": -0.3694, "gamma": 0.0447, "vega": 0.0419, "theta": -0.0125, "rho": -0.0282, "theo": 2.8815, "change": -0.105, "open": 2.77, "high": 2.89, "low": 2.77, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T13:21:21", "percent_change": -3.50584, "prev_day_close": 2.99500000476837}, {"option": "BMNR270319C00019000", "bid": 3.25, "bid_size": 90.0, "ask": 3.8, "ask_size": 1363.0, "iv": 0.7946, "open_interest": 187.0, "volume": 38.0, "delta": 0.5984, "gamma": 0.0455, "vega": 0.0434, "theta": -0.0125, "rho": 0.0275, "theo": 3.4206, "change": -0.05, "open": 3.31, "high": 3.9, "low": 3.31, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:50:37", "percent_change": -1.40845, "prev_day_close": 3.55000007152557}, {"option": "BMNR270319P00019000", "bid": 3.15, "bid_size": 725.0, "ask": 3.65, "ask_size": 489.0, "iv": 0.7652, "open_interest": 175.0, "volume": 3.0, "delta": -0.4158, "gamma": 0.0468, "vega": 0.0433, "theta": -0.0129, "rho": -0.0314, "theo": 3.423, "change": -0.3, "open": 3.5, "high": 3.5, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T11:04:52", "percent_change": -8.57143, "prev_day_close": 3.5}, {"option": "BMNR270319C00020000", "bid": 2.9, "bid_size": 200.0, "ask": 3.15, "ask_size": 821.0, "iv": 0.7676, "open_interest": 14383.0, "volume": 323.0, "delta": 0.5538, "gamma": 0.0467, "vega": 0.0442, "theta": -0.0127, "rho": 0.026, "theo": 3.0182, "change": -0.085, "open": 2.77, "high": 3.47, "low": 2.77, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T15:56:50", "percent_change": -2.72, "prev_day_close": 3.125}, {"option": "BMNR270319P00020000", "bid": 3.7, "bid_size": 740.0, "ask": 4.15, "ask_size": 18.0, "iv": 0.7461, "open_interest": 352.0, "volume": 15.0, "delta": -0.4618, "gamma": 0.0482, "vega": 0.0441, "theta": -0.013, "rho": -0.0343, "theo": 4.0132, "change": -0.245, "open": 4.4, "high": 4.4, "low": 3.83, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-11-09T10:33:44", "percent_change": -6.01227, "prev_day_close": 4.07499992847443}, {"option": "BMNR270319C00021000", "bid": 2.46, "bid_size": 728.0, "ask": 2.95, "ask_size": 1359.0, "iv": 0.7727, "open_interest": 84.0, "volume": 52.0, "delta": 0.5106, "gamma": 0.0473, "vega": 0.0446, "theta": -0.0128, "rho": 0.0244, "theo": 2.6603, "change": 0.295, "open": 2.91, "high": 3.0, "low": 2.73, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:54:20", "percent_change": 10.9057, "prev_day_close": 2.70500004291534}, {"option": "BMNR270319P00021000", "bid": 4.25, "bid_size": 697.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.7344, "open_interest": 219.0, "volume": 16.0, "delta": -0.5066, "gamma": 0.049, "vega": 0.0442, "theta": -0.013, "rho": -0.0373, "theo": 4.6498, "change": -0.1, "open": 4.5, "high": 4.6, "low": 4.35, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:45:11", "percent_change": -2.12766, "prev_day_close": 4.70000004768372}, {"option": "BMNR270319C00022000", "bid": 2.18, "bid_size": 761.0, "ask": 2.76, "ask_size": 1658.0, "iv": 0.7886, "open_interest": 2596.0, "volume": 23.0, "delta": 0.4691, "gamma": 0.0472, "vega": 0.0444, "theta": -0.0127, "rho": 0.0227, "theo": 2.3437, "change": -0.035, "open": 2.34, "high": 2.36, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T13:29:13", "percent_change": -1.47368, "prev_day_close": 2.375}, {"option": "BMNR270319P00022000", "bid": 5.0, "bid_size": 625.0, "ask": 5.5, "ask_size": 69.0, "iv": 0.7421, "open_interest": 132.0, "volume": 2.0, "delta": -0.5497, "gamma": 0.0492, "vega": 0.0439, "theta": -0.0129, "rho": -0.0396, "theo": 5.3287, "change": -0.125, "open": 5.05, "high": 5.3, "low": 5.05, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:44:14", "percent_change": -2.30415, "prev_day_close": 5.42499995231628}, {"option": "BMNR270319C00023000", "bid": 1.95, "bid_size": 12.0, "ask": 2.48, "ask_size": 1499.0, "iv": 0.7927, "open_interest": 3795.0, "volume": 11.0, "delta": 0.4298, "gamma": 0.0467, "vega": 0.0438, "theta": -0.0126, "rho": 0.0211, "theo": 2.0648, "change": 0.31, "open": 2.0, "high": 2.42, "low": 2.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T10:49:13", "percent_change": 14.6919, "prev_day_close": 2.11000001430511}, {"option": "BMNR270319P00023000", "bid": 5.5, "bid_size": 625.0, "ask": 6.25, "ask_size": 39.0, "iv": 0.7182, "open_interest": 130.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0489, "vega": 0.043, "theta": -0.0127, "rho": -0.042, "theo": 6.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T13:07:26", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "BMNR270319C00024000", "bid": 1.58, "bid_size": 1003.0, "ask": 2.15, "ask_size": 1679.0, "iv": 0.768, "open_interest": 624.0, "volume": 89.0, "delta": 0.3929, "gamma": 0.0457, "vega": 0.0429, "theta": -0.0123, "rho": 0.0195, "theo": 1.8198, "change": 0.175, "open": 1.75, "high": 2.11, "low": 1.75, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T11:04:41", "percent_change": 9.13838, "prev_day_close": 1.91499996185303}, {"option": "BMNR270319P00024000", "bid": 6.5, "bid_size": 623.0, "ask": 7.05, "ask_size": 42.0, "iv": 0.7393, "open_interest": 388.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0481, "vega": 0.0417, "theta": -0.0124, "rho": -0.0435, "theo": 6.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T14:03:15", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "BMNR270319C00025000", "bid": 1.52, "bid_size": 27.0, "ask": 1.85, "ask_size": 1384.0, "iv": 0.7763, "open_interest": 15961.0, "volume": 84.0, "delta": 0.3585, "gamma": 0.0444, "vega": 0.0416, "theta": -0.0119, "rho": 0.018, "theo": 1.6054, "change": -0.015, "open": 0.64, "high": 1.83, "low": 0.64, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:37:37", "percent_change": -0.900902, "prev_day_close": 1.66500002145767}, {"option": "BMNR270319P00025000", "bid": 7.1, "bid_size": 680.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.7229, "open_interest": 211.0, "volume": 6.0, "delta": -0.6658, "gamma": 0.047, "vega": 0.0402, "theta": -0.0119, "rho": -0.0451, "theo": 7.5863, "change": -0.3, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T11:22:12", "percent_change": -3.8961, "prev_day_close": 7.70000004768372}, {"option": "BMNR270319C00026000", "bid": 1.3, "bid_size": 561.0, "ask": 1.7, "ask_size": 1703.0, "iv": 0.7779, "open_interest": 274.0, "volume": 1.0, "delta": 0.3268, "gamma": 0.0428, "vega": 0.0402, "theta": -0.0115, "rho": 0.0165, "theo": 1.4179, "change": -0.08, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T09:43:21", "percent_change": -5.47945, "prev_day_close": 1.46000003814697}, {"option": "BMNR270319P00026000", "bid": 8.1, "bid_size": 552.0, "ask": 8.65, "ask_size": 10.0, "iv": 0.7509, "open_interest": 155.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0457, "vega": 0.0383, "theta": -0.0115, "rho": -0.0458, "theo": 8.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T15:50:45", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "BMNR270319C00027000", "bid": 1.16, "bid_size": 75.0, "ask": 1.41, "ask_size": 1193.0, "iv": 0.7663, "open_interest": 1277.0, "volume": 4.0, "delta": 0.2977, "gamma": 0.0411, "vega": 0.0386, "theta": -0.0111, "rho": 0.0152, "theo": 1.2543, "change": 0.14, "open": 1.45, "high": 1.46, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T15:07:13", "percent_change": 11.0236, "prev_day_close": 1.27000004053116}, {"option": "BMNR270319P00027000", "bid": 8.75, "bid_size": 532.0, "ask": 9.55, "ask_size": 308.0, "iv": 0.7333, "open_interest": 28.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0441, "vega": 0.0364, "theta": -0.011, "rho": -0.0466, "theo": 9.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-11-06T15:00:52", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BMNR270319C00028000", "bid": 1.05, "bid_size": 7.0, "ask": 1.25, "ask_size": 1204.0, "iv": 0.7699, "open_interest": 926.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0392, "vega": 0.0369, "theta": -0.0106, "rho": 0.0139, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:56:42", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "BMNR270319P00028000", "bid": 9.45, "bid_size": 418.0, "ask": 10.9, "ask_size": 408.0, "iv": 0.7812, "open_interest": 54.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0424, "vega": 0.0342, "theta": -0.0104, "rho": -0.0466, "theo": 10.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-06T14:31:59", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "BMNR270319C00029000", "bid": 0.9, "bid_size": 96.0, "ask": 1.2, "ask_size": 1516.0, "iv": 0.779, "open_interest": 266.0, "volume": 1.0, "delta": 0.2468, "gamma": 0.0372, "vega": 0.0351, "theta": -0.0101, "rho": 0.0127, "theo": 0.9868, "change": -0.145, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T14:11:17", "percent_change": -14.1463, "prev_day_close": 1.02500003576279}, {"option": "BMNR270319P00029000", "bid": 10.1, "bid_size": 349.0, "ask": 11.75, "ask_size": 343.0, "iv": 0.7431, "open_interest": 19.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0407, "vega": 0.0319, "theta": -0.0099, "rho": -0.046, "theo": 10.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-10-27T12:38:42", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "BMNR270319C00030000", "bid": 0.8, "bid_size": 100.0, "ask": 1.01, "ask_size": 1242.0, "iv": 0.7711, "open_interest": 2599.0, "volume": 191.0, "delta": 0.2248, "gamma": 0.0353, "vega": 0.0333, "theta": -0.0096, "rho": 0.0117, "theo": 0.878, "change": -0.01, "open": 0.84, "high": 1.05, "low": 0.84, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:56:50", "percent_change": -1.0989, "prev_day_close": 0.909999996423721}, {"option": "BMNR270319P00030000", "bid": 11.2, "bid_size": 537.0, "ask": 12.15, "ask_size": 20.0, "iv": 0.6875, "open_interest": 183.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0389, "vega": 0.0296, "theta": -0.0093, "rho": -0.0453, "theo": 11.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-03T13:36:37", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "BMNR270319C00031000", "bid": 0.59, "bid_size": 1216.0, "ask": 1.02, "ask_size": 1696.0, "iv": 0.7721, "open_interest": 121.0, "volume": 4.0, "delta": 0.2049, "gamma": 0.0333, "vega": 0.0316, "theta": -0.0091, "rho": 0.0107, "theo": 0.7829, "change": -0.01, "open": 0.79, "high": 0.82, "low": 0.79, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:14:01", "percent_change": -1.20482, "prev_day_close": 0.830000013113022}, {"option": "BMNR270319P00031000", "bid": 12.0, "bid_size": 644.0, "ask": 13.55, "ask_size": 742.0, "iv": 0.7592, "open_interest": 281.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0372, "vega": 0.0272, "theta": -0.0088, "rho": -0.0437, "theo": 12.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-29T12:48:15", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "BMNR270319C00032000", "bid": 0.47, "bid_size": 1432.0, "ask": 0.78, "ask_size": 669.0, "iv": 0.7417, "open_interest": 358.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0314, "vega": 0.0298, "theta": -0.0087, "rho": 0.0098, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T14:16:00", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "BMNR270319P00032000", "bid": 12.8, "bid_size": 328.0, "ask": 14.2, "ask_size": 303.0, "iv": 0.6621, "open_interest": 6.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0355, "vega": 0.025, "theta": -0.0083, "rho": -0.0432, "theo": 13.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-10-08T14:28:51", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BMNR270319C00033000", "bid": 0.57, "bid_size": 52.0, "ask": 0.83, "ask_size": 1628.0, "iv": 0.7957, "open_interest": 272.0, "volume": 50.0, "delta": 0.1707, "gamma": 0.0295, "vega": 0.0282, "theta": -0.0082, "rho": 0.009, "theo": 0.627, "change": -0.015, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:14:49", "percent_change": -2.25564, "prev_day_close": 0.66499999165535}, {"option": "BMNR270319P00033000", "bid": 13.8, "bid_size": 362.0, "ask": 15.45, "ask_size": 337.0, "iv": 0.7575, "open_interest": 32.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0339, "vega": 0.0226, "theta": -0.0078, "rho": -0.0406, "theo": 14.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-10-19T10:02:25", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BMNR270319C00034000", "bid": 0.46, "bid_size": 925.0, "ask": 0.65, "ask_size": 830.0, "iv": 0.7699, "open_interest": 684.0, "volume": 1.0, "delta": 0.156, "gamma": 0.0278, "vega": 0.0266, "theta": -0.0078, "rho": 0.0082, "theo": 0.5631, "change": 0.015, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:29:04", "percent_change": 2.56411, "prev_day_close": 0.584999978542328}, {"option": "BMNR270319P00034000", "bid": 14.75, "bid_size": 323.0, "ask": 16.35, "ask_size": 324.0, "iv": 0.7469, "open_interest": 1.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0325, "vega": 0.0203, "theta": -0.0073, "rho": -0.0379, "theo": 15.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-11-05T12:36:33", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BMNR270319C00035000", "bid": 0.44, "bid_size": 539.0, "ask": 0.59, "ask_size": 710.0, "iv": 0.7791, "open_interest": 1523.0, "volume": 15.0, "delta": 0.1428, "gamma": 0.026, "vega": 0.025, "theta": -0.0073, "rho": 0.0075, "theo": 0.5069, "change": 0.005, "open": 0.6, "high": 0.6, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:54:35", "percent_change": 0.900905, "prev_day_close": 0.554999977350235}, {"option": "BMNR270319P00035000", "bid": 15.85, "bid_size": 137.0, "ask": 16.95, "ask_size": 132.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": -0.9029, "gamma": 0.0309, "vega": 0.0182, "theta": -0.0068, "rho": -0.0364, "theo": 16.5546, "change": -0.775, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-09T11:39:35", "percent_change": -4.66165, "prev_day_close": 16.625}, {"option": "BMNR270319C00036000", "bid": 0.31, "bid_size": 1055.0, "ask": 0.66, "ask_size": 1643.0, "iv": 0.7906, "open_interest": 346.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0244, "vega": 0.0236, "theta": -0.0069, "rho": 0.0069, "theo": 0.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:54:03", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "BMNR270319P00036000", "bid": 16.5, "bid_size": 112.0, "ask": 18.25, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0298, "vega": 0.0162, "theta": -0.0062, "rho": -0.0317, "theo": 17.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "BMNR270319C00037000", "bid": 0.27, "bid_size": 1045.0, "ask": 0.62, "ask_size": 1710.0, "iv": 0.796, "open_interest": 195.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0229, "vega": 0.0222, "theta": -0.0065, "rho": 0.0064, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:17:41", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "BMNR270319P00037000", "bid": 17.45, "bid_size": 215.0, "ask": 19.25, "ask_size": 203.0, "iv": 0.0, "open_interest": 79.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0284, "vega": 0.0139, "theta": -0.0061, "rho": -0.0297, "theo": 18.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.06, "last_trade_time": "2026-11-06T15:43:06", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "BMNR270319C00038000", "bid": 0.23, "bid_size": 1185.0, "ask": 0.58, "ask_size": 1642.0, "iv": 0.7995, "open_interest": 699.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0215, "vega": 0.0209, "theta": -0.0062, "rho": 0.0059, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T09:47:54", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "BMNR270319P00038000", "bid": 18.55, "bid_size": 142.0, "ask": 20.2, "ask_size": 137.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0274, "vega": 0.0119, "theta": -0.0057, "rho": -0.0268, "theo": 19.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T15:45:08", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BMNR270319C00039000", "bid": 0.28, "bid_size": 515.0, "ask": 0.44, "ask_size": 857.0, "iv": 0.7982, "open_interest": 608.0, "volume": 1.0, "delta": 0.1016, "gamma": 0.0201, "vega": 0.0197, "theta": -0.0058, "rho": 0.0054, "theo": 0.341, "change": -0.095, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:51:47", "percent_change": -19.1919, "prev_day_close": 0.49499998986721}, {"option": "BMNR270319P00039000", "bid": 19.4, "bid_size": 138.0, "ask": 21.2, "ask_size": 131.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0261, "vega": 0.0098, "theta": -0.0055, "rho": -0.023, "theo": 20.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-21T10:04:35", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BMNR270319C00040000", "bid": 0.3, "bid_size": 25.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.797, "open_interest": 3240.0, "volume": 129.0, "delta": 0.0936, "gamma": 0.0189, "vega": 0.0186, "theta": -0.0055, "rho": 0.005, "theo": 0.3106, "change": -0.025, "open": 0.35, "high": 0.37, "low": 0.32, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:41:29", "percent_change": -7.04225, "prev_day_close": 0.355000004172325}, {"option": "BMNR270319P00040000", "bid": 20.35, "bid_size": 151.0, "ask": 22.15, "ask_size": 143.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0253, "vega": 0.0076, "theta": -0.0051, "rho": -0.0172, "theo": 21.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.33, "last_trade_time": "2026-11-06T15:42:09", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "BMNR270521C00010000", "bid": 8.95, "bid_size": 284.0, "ask": 10.45, "ask_size": 247.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0137, "vega": 0.0216, "theta": -0.0036, "rho": 0.0399, "theo": 9.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "BMNR270521P00010000", "bid": 0.5, "bid_size": 637.0, "ask": 0.66, "ask_size": 79.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0139, "vega": 0.0218, "theta": -0.0048, "rho": -0.0108, "theo": 0.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "BMNR270521C00013000", "bid": 6.75, "bid_size": 728.0, "ask": 8.25, "ask_size": 659.0, "iv": 0.8312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.023, "vega": 0.0345, "theta": -0.0064, "rho": 0.0432, "theo": 7.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BMNR270521P00013000", "bid": 1.21, "bid_size": 864.0, "ask": 1.46, "ask_size": 266.0, "iv": 0.8036, "open_interest": 23.0, "volume": 12.0, "delta": -0.1729, "gamma": 0.0235, "vega": 0.0347, "theta": -0.0073, "rho": -0.0211, "theo": 1.3725, "change": -0.065, "open": 1.34, "high": 1.36, "low": 1.34, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:19:44", "percent_change": -4.59364, "prev_day_close": 1.41499996185303}, {"option": "BMNR270521C00014000", "bid": 6.1, "bid_size": 738.0, "ask": 7.55, "ask_size": 670.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.026, "vega": 0.0384, "theta": -0.0072, "rho": 0.0434, "theo": 6.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "BMNR270521P00014000", "bid": 1.53, "bid_size": 991.0, "ask": 1.87, "ask_size": 947.0, "iv": 0.8016, "open_interest": 16.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0266, "vega": 0.0387, "theta": -0.008, "rho": -0.0251, "theo": 1.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:04:23", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BMNR270521C00015000", "bid": 5.55, "bid_size": 806.0, "ask": 6.9, "ask_size": 748.0, "iv": 0.801, "open_interest": 26.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0287, "vega": 0.042, "theta": -0.008, "rho": 0.0432, "theo": 6.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:53:22", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BMNR270521P00015000", "bid": 1.89, "bid_size": 996.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7782, "open_interest": 400.0, "volume": 7.0, "delta": -0.2415, "gamma": 0.0294, "vega": 0.0423, "theta": -0.0086, "rho": -0.0292, "theo": 2.0929, "change": -0.2, "open": 2.26, "high": 2.26, "low": 1.98, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T11:13:12", "percent_change": -9.17431, "prev_day_close": 2.17999994754791}, {"option": "BMNR270521C00016000", "bid": 5.45, "bid_size": 18.0, "ask": 6.15, "ask_size": 1078.0, "iv": 0.8217, "open_interest": 7.0, "volume": 6.0, "delta": 0.7358, "gamma": 0.0312, "vega": 0.0452, "theta": -0.0086, "rho": 0.0426, "theo": 5.6477, "change": 0.225, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:09:00", "percent_change": 3.96476, "prev_day_close": 5.67499995231628}, {"option": "BMNR270521P00016000", "bid": 2.24, "bid_size": 1209.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.7658, "open_interest": 216.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0321, "vega": 0.0455, "theta": -0.0092, "rho": -0.0336, "theo": 2.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-11-06T13:21:02", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "BMNR270521C00017000", "bid": 4.85, "bid_size": 501.0, "ask": 5.65, "ask_size": 1116.0, "iv": 0.8052, "open_interest": 50.0, "volume": 2.0, "delta": 0.6994, "gamma": 0.0334, "vega": 0.048, "theta": -0.0091, "rho": 0.0417, "theo": 5.137, "change": 0.165, "open": 5.44, "high": 5.44, "low": 5.44, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-11-09T13:01:13", "percent_change": 3.12796, "prev_day_close": 5.27499985694885}, {"option": "BMNR270521P00017000", "bid": 2.73, "bid_size": 1026.0, "ask": 3.1, "ask_size": 81.0, "iv": 0.7654, "open_interest": 260.0, "volume": 21.0, "delta": -0.3156, "gamma": 0.0344, "vega": 0.0482, "theta": -0.0097, "rho": -0.0379, "theo": 2.9937, "change": -0.22, "open": 3.25, "high": 3.25, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T14:54:12", "percent_change": -7.14286, "prev_day_close": 3.08000004291534}, {"option": "BMNR270521C00018000", "bid": 4.5, "bid_size": 20.0, "ask": 5.1, "ask_size": 1146.0, "iv": 0.8026, "open_interest": 35.0, "volume": 7.0, "delta": 0.6628, "gamma": 0.0352, "vega": 0.0502, "theta": -0.0096, "rho": 0.0405, "theo": 4.6684, "change": 0.325, "open": 4.65, "high": 4.95, "low": 4.65, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T13:01:13", "percent_change": 7.02703, "prev_day_close": 4.625}, {"option": "BMNR270521P00018000", "bid": 3.2, "bid_size": 1027.0, "ask": 3.65, "ask_size": 203.0, "iv": 0.7595, "open_interest": 32.0, "volume": 24.0, "delta": -0.3535, "gamma": 0.0364, "vega": 0.0503, "theta": -0.0101, "rho": -0.042, "theo": 3.51, "change": -0.15, "open": 3.55, "high": 3.55, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:24:35", "percent_change": -4.16667, "prev_day_close": 3.60000002384186}, {"option": "BMNR270521C00019000", "bid": 3.95, "bid_size": 733.0, "ask": 4.6, "ask_size": 1157.0, "iv": 0.7787, "open_interest": 115.0, "volume": 21.0, "delta": 0.6263, "gamma": 0.0366, "vega": 0.052, "theta": -0.0099, "rho": 0.0392, "theo": 4.2401, "change": -0.075, "open": 4.45, "high": 4.45, "low": 4.13, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:25:27", "percent_change": -1.75439, "prev_day_close": 4.27500009536743}, {"option": "BMNR270521P00019000", "bid": 3.8, "bid_size": 660.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.759, "open_interest": 26.0, "volume": 3.0, "delta": -0.3913, "gamma": 0.038, "vega": 0.052, "theta": -0.0104, "rho": -0.0464, "theo": 4.0678, "change": -0.09, "open": 3.92, "high": 4.06, "low": 3.92, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T13:43:20", "percent_change": -2.16868, "prev_day_close": 4.15000009536743}, {"option": "BMNR270521C00020000", "bid": 3.65, "bid_size": 27.0, "ask": 4.2, "ask_size": 1353.0, "iv": 0.7825, "open_interest": 296.0, "volume": 18.0, "delta": 0.5904, "gamma": 0.0377, "vega": 0.0532, "theta": -0.0102, "rho": 0.0377, "theo": 3.8501, "change": -0.075, "open": 3.85, "high": 4.14, "low": 3.85, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:44:04", "percent_change": -1.88679, "prev_day_close": 3.97499990463257}, {"option": "BMNR270521P00020000", "bid": 4.3, "bid_size": 744.0, "ask": 4.8, "ask_size": 4.0, "iv": 0.7467, "open_interest": 757.0, "volume": 24.0, "delta": -0.4287, "gamma": 0.0393, "vega": 0.0531, "theta": -0.0105, "rho": -0.0501, "theo": 4.6653, "change": -0.075, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T12:44:10", "percent_change": -1.5873, "prev_day_close": 4.72499990463257}, {"option": "BMNR270521C00021000", "bid": 3.25, "bid_size": 792.0, "ask": 3.9, "ask_size": 1243.0, "iv": 0.7802, "open_interest": 670.0, "volume": 24.0, "delta": 0.5553, "gamma": 0.0384, "vega": 0.054, "theta": -0.0103, "rho": 0.0361, "theo": 3.4959, "change": 0.0, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:44:18", "percent_change": -2.0148e-06, "prev_day_close": 3.55000007152557}, {"option": "BMNR270521P00021000", "bid": 5.0, "bid_size": 584.0, "ask": 5.45, "ask_size": 4.0, "iv": 0.7516, "open_interest": 34.0, "volume": 4.0, "delta": -0.4654, "gamma": 0.0402, "vega": 0.0537, "theta": -0.0106, "rho": -0.054, "theo": 5.3002, "change": -0.125, "open": 5.65, "high": 5.65, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:47:01", "percent_change": -2.32558, "prev_day_close": 5.375}, {"option": "BMNR270521C00022000", "bid": 2.85, "bid_size": 768.0, "ask": 3.5, "ask_size": 1235.0, "iv": 0.7633, "open_interest": 604.0, "volume": 30.0, "delta": 0.5214, "gamma": 0.0388, "vega": 0.0544, "theta": -0.0104, "rho": 0.0344, "theo": 3.1752, "change": -0.095, "open": 3.38, "high": 3.38, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:19:24", "percent_change": -2.9734, "prev_day_close": 3.19500005245209}, {"option": "BMNR270521P00022000", "bid": 5.55, "bid_size": 601.0, "ask": 6.25, "ask_size": 380.0, "iv": 0.7503, "open_interest": 29.0, "volume": 2.0, "delta": -0.501, "gamma": 0.0408, "vega": 0.0538, "theta": -0.0106, "rho": -0.0571, "theo": 5.97, "change": -0.1, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T12:43:59", "percent_change": -1.65289, "prev_day_close": 6.04999995231628}, {"option": "BMNR270521C00023000", "bid": 2.72, "bid_size": 37.0, "ask": 3.1, "ask_size": 1029.0, "iv": 0.7662, "open_interest": 18.0, "volume": 8.0, "delta": 0.4889, "gamma": 0.0388, "vega": 0.0544, "theta": -0.0104, "rho": 0.0328, "theo": 2.8852, "change": 0.03, "open": 3.1, "high": 3.1, "low": 2.95, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:17:24", "percent_change": 0.993378, "prev_day_close": 3.01999998092651}, {"option": "BMNR270521P00023000", "bid": 6.35, "bid_size": 572.0, "ask": 6.9, "ask_size": 48.0, "iv": 0.7529, "open_interest": 27.0, "volume": 1.0, "delta": -0.5354, "gamma": 0.0411, "vega": 0.0536, "theta": -0.0106, "rho": -0.0605, "theo": 6.6721, "change": -0.15, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T12:44:14", "percent_change": -2.20588, "prev_day_close": 6.79999995231628}, {"option": "BMNR270521C00024000", "bid": 2.47, "bid_size": 62.0, "ask": 2.96, "ask_size": 1424.0, "iv": 0.7774, "open_interest": 166.0, "volume": 4.0, "delta": 0.4578, "gamma": 0.0386, "vega": 0.054, "theta": -0.0104, "rho": 0.031, "theo": 2.6236, "change": -0.02, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T12:44:10", "percent_change": -0.743497, "prev_day_close": 2.69000005722046}, {"option": "BMNR270521P00024000", "bid": 7.1, "bid_size": 631.0, "ask": 7.75, "ask_size": 500.0, "iv": 0.7645, "open_interest": 251.0, "volume": 7.0, "delta": -0.5683, "gamma": 0.0412, "vega": 0.0529, "theta": -0.0105, "rho": -0.0626, "theo": 7.404, "change": -0.15, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T12:45:20", "percent_change": -2.0, "prev_day_close": 7.5}, {"option": "BMNR270521C00025000", "bid": 2.24, "bid_size": 27.0, "ask": 2.63, "ask_size": 1427.0, "iv": 0.7687, "open_interest": 1852.0, "volume": 36.0, "delta": 0.4284, "gamma": 0.0382, "vega": 0.0534, "theta": -0.0103, "rho": 0.0294, "theo": 2.3879, "change": 0.04, "open": 2.35, "high": 2.52, "low": 2.35, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T12:44:08", "percent_change": 1.67364, "prev_day_close": 2.38999998569489}, {"option": "BMNR270521P00025000", "bid": 7.75, "bid_size": 727.0, "ask": 8.35, "ask_size": 5.0, "iv": 0.733, "open_interest": 195.0, "volume": 1.0, "delta": -0.5998, "gamma": 0.041, "vega": 0.052, "theta": -0.0103, "rho": -0.0652, "theo": 8.1636, "change": -0.175, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T12:45:46", "percent_change": -2.1148, "prev_day_close": 8.27500009536743}, {"option": "BMNR270521C00026000", "bid": 2.01, "bid_size": 544.0, "ask": 2.41, "ask_size": 1378.0, "iv": 0.7661, "open_interest": 758.0, "volume": 1.0, "delta": 0.4006, "gamma": 0.0376, "vega": 0.0526, "theta": -0.0101, "rho": 0.0277, "theo": 2.1754, "change": -0.01, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:26:51", "percent_change": -0.442483, "prev_day_close": 2.26000010967255}, {"option": "BMNR270521P00026000", "bid": 8.65, "bid_size": 482.0, "ask": 9.4, "ask_size": 546.0, "iv": 0.7748, "open_interest": 8.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0406, "vega": 0.0507, "theta": -0.0101, "rho": -0.0671, "theo": 8.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T10:47:53", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BMNR270521C00027000", "bid": 1.87, "bid_size": 14.0, "ask": 2.33, "ask_size": 1469.0, "iv": 0.782, "open_interest": 376.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0369, "vega": 0.0515, "theta": -0.0099, "rho": 0.0262, "theo": 1.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-06T13:32:05", "percent_change": 0.0, "prev_day_close": 1.99500006437302}, {"option": "BMNR270521P00027000", "bid": 9.1, "bid_size": 529.0, "ask": 10.05, "ask_size": 202.0, "iv": 0.7225, "open_interest": 9.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0401, "vega": 0.0492, "theta": -0.0099, "rho": -0.0681, "theo": 9.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T11:48:36", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BMNR270521C00028000", "bid": 1.57, "bid_size": 718.0, "ask": 2.16, "ask_size": 1587.0, "iv": 0.7705, "open_interest": 64.0, "volume": 3.0, "delta": 0.35, "gamma": 0.036, "vega": 0.0504, "theta": -0.0097, "rho": 0.0247, "theo": 1.8123, "change": 0.04, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:44:36", "percent_change": 2.16216, "prev_day_close": 1.85000002384186}, {"option": "BMNR270521P00028000", "bid": 9.95, "bid_size": 553.0, "ask": 11.35, "ask_size": 738.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0394, "vega": 0.0476, "theta": -0.0096, "rho": -0.0701, "theo": 10.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BMNR270521C00029000", "bid": 1.55, "bid_size": 13.0, "ask": 1.9, "ask_size": 1388.0, "iv": 0.7744, "open_interest": 186.0, "volume": 10.0, "delta": 0.327, "gamma": 0.035, "vega": 0.049, "theta": -0.0094, "rho": 0.0232, "theo": 1.6575, "change": 0.035, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T10:27:56", "percent_change": 2.07715, "prev_day_close": 1.68500000238419}, {"option": "BMNR270521P00029000", "bid": 11.15, "bid_size": 468.0, "ask": 11.8, "ask_size": 442.0, "iv": 0.7709, "open_interest": 4.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0387, "vega": 0.0456, "theta": -0.0093, "rho": -0.0699, "theo": 11.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T11:54:21", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BMNR270521C00030000", "bid": 1.39, "bid_size": 78.0, "ask": 1.67, "ask_size": 1240.0, "iv": 0.764, "open_interest": 1182.0, "volume": 130.0, "delta": 0.3057, "gamma": 0.034, "vega": 0.0476, "theta": -0.0092, "rho": 0.0218, "theo": 1.5181, "change": 0.045, "open": 1.61, "high": 1.68, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T12:17:21", "percent_change": 2.91262, "prev_day_close": 1.54499995708466}, {"option": "BMNR270521P00030000", "bid": 11.8, "bid_size": 552.0, "ask": 12.55, "ask_size": 11.0, "iv": 0.7343, "open_interest": 122.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0378, "vega": 0.0436, "theta": -0.009, "rho": -0.0697, "theo": 12.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T11:47:45", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BMNR270521C00031000", "bid": 1.12, "bid_size": 944.0, "ask": 1.66, "ask_size": 1577.0, "iv": 0.7621, "open_interest": 118.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0329, "vega": 0.0462, "theta": -0.0089, "rho": 0.0206, "theo": 1.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T15:54:51", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "BMNR270521P00031000", "bid": 12.45, "bid_size": 337.0, "ask": 13.95, "ask_size": 393.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0369, "vega": 0.0418, "theta": -0.0086, "rho": -0.0708, "theo": 13.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "BMNR270521C00032000", "bid": 1.06, "bid_size": 1199.0, "ask": 1.45, "ask_size": 1572.0, "iv": 0.7585, "open_interest": 67.0, "volume": 4.0, "delta": 0.2674, "gamma": 0.0318, "vega": 0.0446, "theta": -0.0086, "rho": 0.0193, "theo": 1.2792, "change": 0.085, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:27:56", "percent_change": 6.82731, "prev_day_close": 1.24500000476837}, {"option": "BMNR270521P00032000", "bid": 13.35, "bid_size": 312.0, "ask": 14.85, "ask_size": 400.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.036, "vega": 0.0393, "theta": -0.0083, "rho": -0.0689, "theo": 14.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "BMNR270521C00033000", "bid": 0.92, "bid_size": 1097.0, "ask": 1.42, "ask_size": 1588.0, "iv": 0.7637, "open_interest": 282.0, "volume": 0.0, "delta": 0.2502, "gamma": 0.0306, "vega": 0.0431, "theta": -0.0084, "rho": 0.0182, "theo": 1.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-16T14:52:38", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "BMNR270521P00033000", "bid": 14.25, "bid_size": 340.0, "ask": 15.75, "ask_size": 404.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0351, "vega": 0.0371, "theta": -0.008, "rho": -0.0681, "theo": 14.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "BMNR270521C00034000", "bid": 0.98, "bid_size": 72.0, "ask": 1.37, "ask_size": 1650.0, "iv": 0.7885, "open_interest": 296.0, "volume": 2.0, "delta": 0.2343, "gamma": 0.0295, "vega": 0.0416, "theta": -0.0081, "rho": 0.0171, "theo": 1.0847, "change": -0.005, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:18:33", "percent_change": -0.45249, "prev_day_close": 1.10500001907349}, {"option": "BMNR270521P00034000", "bid": 15.15, "bid_size": 318.0, "ask": 16.7, "ask_size": 391.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0342, "vega": 0.0353, "theta": -0.0076, "rho": -0.0679, "theo": 15.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "BMNR270521C00035000", "bid": 0.85, "bid_size": 624.0, "ask": 1.12, "ask_size": 1090.0, "iv": 0.7646, "open_interest": 464.0, "volume": 151.0, "delta": 0.2196, "gamma": 0.0283, "vega": 0.0401, "theta": -0.0078, "rho": 0.0161, "theo": 1.0012, "change": 0.025, "open": 0.9, "high": 1.08, "low": 0.9, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T10:31:08", "percent_change": 2.39234, "prev_day_close": 1.0450000166893}, {"option": "BMNR270521P00035000", "bid": 16.0, "bid_size": 328.0, "ask": 17.6, "ask_size": 394.0, "iv": 0.7677, "open_interest": 2.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0334, "vega": 0.0331, "theta": -0.0073, "rho": -0.0641, "theo": 16.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T11:08:05", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "BMNR270521C00040000", "bid": 0.61, "bid_size": 60.0, "ask": 0.78, "ask_size": 903.0, "iv": 0.7812, "open_interest": 888.0, "volume": 63.0, "delta": 0.1606, "gamma": 0.023, "vega": 0.033, "theta": -0.0065, "rho": 0.0119, "theo": 0.6867, "change": -0.005, "open": 0.65, "high": 0.73, "low": 0.62, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T10:22:52", "percent_change": -0.699301, "prev_day_close": 0.715000003576279}, {"option": "BMNR270521P00040000", "bid": 20.7, "bid_size": 486.0, "ask": 22.2, "ask_size": 556.0, "iv": 0.724, "open_interest": 106.0, "volume": 1.0, "delta": -0.9032, "gamma": 0.0292, "vega": 0.0214, "theta": -0.0058, "rho": -0.0508, "theo": 21.5453, "change": -0.01, "open": 21.49, "high": 21.49, "low": 21.49, "tick": "down", "last_trade_price": 21.49, "last_trade_time": "2026-11-09T11:00:10", "percent_change": -0.0465116, "prev_day_close": 21.5}, {"option": "BMNR270617C00010000", "bid": 9.15, "bid_size": 268.0, "ask": 10.7, "ask_size": 239.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0136, "vega": 0.0242, "theta": -0.0026, "rho": 0.0442, "theo": 9.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "BMNR270617P00010000", "bid": 0.64, "bid_size": 549.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.8355, "open_interest": 0.0, "volume": 100.0, "delta": -0.0942, "gamma": 0.0138, "vega": 0.0244, "theta": -0.0046, "rho": -0.0134, "theo": 0.7229, "change": -0.035, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:44:13", "percent_change": -5.03597, "prev_day_close": 0.694999992847443}, {"option": "BMNR270617C00013000", "bid": 6.95, "bid_size": 777.0, "ask": 8.55, "ask_size": 691.0, "iv": 0.8446, "open_interest": 141.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.022, "vega": 0.0373, "theta": -0.0053, "rho": 0.0478, "theo": 7.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T15:29:02", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BMNR270617P00013000", "bid": 1.35, "bid_size": 1008.0, "ask": 1.74, "ask_size": 1336.0, "iv": 0.8117, "open_interest": 111.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0225, "vega": 0.0376, "theta": -0.0067, "rho": -0.0251, "theo": 1.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T13:42:11", "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "BMNR270617C00014000", "bid": 6.3, "bid_size": 215.0, "ask": 7.85, "ask_size": 224.0, "iv": 0.8189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0246, "vega": 0.0413, "theta": -0.0061, "rho": 0.048, "theo": 7.0015, "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": 7.07500004768372}, {"option": "BMNR270617P00014000", "bid": 1.69, "bid_size": 1170.0, "ask": 2.1, "ask_size": 1250.0, "iv": 0.8007, "open_interest": 6.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0252, "vega": 0.0416, "theta": -0.0073, "rho": -0.0296, "theo": 1.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:25:56", "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "BMNR270617C00015000", "bid": 5.75, "bid_size": 427.0, "ask": 7.3, "ask_size": 475.0, "iv": 0.8158, "open_interest": 212.0, "volume": 0.0, "delta": 0.769, "gamma": 0.027, "vega": 0.0449, "theta": -0.0068, "rho": 0.0478, "theo": 6.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T11:04:40", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "BMNR270617P00015000", "bid": 2.07, "bid_size": 1073.0, "ask": 2.46, "ask_size": 866.0, "iv": 0.7862, "open_interest": 470.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0278, "vega": 0.0452, "theta": -0.0079, "rho": -0.0343, "theo": 2.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T13:53:47", "percent_change": 0.0, "prev_day_close": 2.31500005722046}, {"option": "BMNR270617C00016000", "bid": 5.25, "bid_size": 926.0, "ask": 6.5, "ask_size": 881.0, "iv": 0.7839, "open_interest": 132.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0292, "vega": 0.0482, "theta": -0.0074, "rho": 0.0472, "theo": 5.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.67, "last_trade_time": "2026-11-05T10:34:41", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BMNR270617P00016000", "bid": 2.43, "bid_size": 1258.0, "ask": 2.87, "ask_size": 522.0, "iv": 0.7678, "open_interest": 105.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0301, "vega": 0.0484, "theta": -0.0083, "rho": -0.039, "theo": 2.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T12:35:36", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "BMNR270617C00017000", "bid": 5.05, "bid_size": 820.0, "ask": 5.95, "ask_size": 1097.0, "iv": 0.8019, "open_interest": 21.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0311, "vega": 0.0509, "theta": -0.008, "rho": 0.0464, "theo": 5.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T09:44:50", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "BMNR270617P00017000", "bid": 2.99, "bid_size": 935.0, "ask": 3.35, "ask_size": 117.0, "iv": 0.77, "open_interest": 445.0, "volume": 10.0, "delta": -0.3123, "gamma": 0.0321, "vega": 0.0511, "theta": -0.0087, "rho": -0.0437, "theo": 3.2274, "change": -0.25, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T10:34:04", "percent_change": -7.46269, "prev_day_close": 3.35000002384186}, {"option": "BMNR270617C00018000", "bid": 4.6, "bid_size": 822.0, "ask": 5.35, "ask_size": 1099.0, "iv": 0.7832, "open_interest": 113.0, "volume": 12.0, "delta": 0.6673, "gamma": 0.0327, "vega": 0.0532, "theta": -0.0084, "rho": 0.0452, "theo": 4.9391, "change": 0.275, "open": 4.62, "high": 5.15, "low": 4.62, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:27:07", "percent_change": 5.64103, "prev_day_close": 4.875}, {"option": "BMNR270617P00018000", "bid": 3.45, "bid_size": 1023.0, "ask": 3.85, "ask_size": 65.0, "iv": 0.757, "open_interest": 626.0, "volume": 36.0, "delta": -0.3477, "gamma": 0.0339, "vega": 0.0534, "theta": -0.009, "rho": -0.0484, "theo": 3.7542, "change": -0.275, "open": 3.7, "high": 3.7, "low": 3.55, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T10:41:59", "percent_change": -7.18954, "prev_day_close": 3.82500004768372}, {"option": "BMNR270617C00019000", "bid": 4.3, "bid_size": 154.0, "ask": 4.85, "ask_size": 1121.0, "iv": 0.7823, "open_interest": 21.0, "volume": 5.0, "delta": 0.6334, "gamma": 0.034, "vega": 0.055, "theta": -0.0088, "rho": 0.0439, "theo": 4.521, "change": -0.005, "open": 4.67, "high": 4.67, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T10:11:39", "percent_change": -0.106951, "prev_day_close": 4.67499995231628}, {"option": "BMNR270617P00019000", "bid": 4.0, "bid_size": 776.0, "ask": 4.5, "ask_size": 486.0, "iv": 0.76, "open_interest": 563.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0354, "vega": 0.0551, "theta": -0.0092, "rho": -0.0529, "theo": 4.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-06T15:25:56", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "BMNR270617C00020000", "bid": 3.9, "bid_size": 580.0, "ask": 4.55, "ask_size": 1266.0, "iv": 0.7846, "open_interest": 1092.0, "volume": 45.0, "delta": 0.6001, "gamma": 0.035, "vega": 0.0564, "theta": -0.009, "rho": 0.0424, "theo": 4.1385, "change": 0.13, "open": 3.9, "high": 4.5, "low": 3.9, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-11-09T14:58:26", "percent_change": 3.09524, "prev_day_close": 4.20000004768372}, {"option": "BMNR270617P00020000", "bid": 4.5, "bid_size": 755.0, "ask": 5.1, "ask_size": 142.0, "iv": 0.7477, "open_interest": 131.0, "volume": 2.0, "delta": -0.4178, "gamma": 0.0366, "vega": 0.0563, "theta": -0.0093, "rho": -0.0573, "theo": 4.9218, "change": 0.0, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T13:42:45", "percent_change": -3.77693e-06, "prev_day_close": 5.05000019073486}, {"option": "BMNR270617C00021000", "bid": 3.55, "bid_size": 609.0, "ask": 4.3, "ask_size": 1200.0, "iv": 0.7904, "open_interest": 193.0, "volume": 5.0, "delta": 0.5675, "gamma": 0.0356, "vega": 0.0573, "theta": -0.0092, "rho": 0.0409, "theo": 3.7891, "change": 0.0, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T11:53:29", "percent_change": 2.47708e-06, "prev_day_close": 3.84999990463257}, {"option": "BMNR270617P00021000", "bid": 5.1, "bid_size": 755.0, "ask": 5.95, "ask_size": 639.0, "iv": 0.7608, "open_interest": 318.0, "volume": 1.0, "delta": -0.4519, "gamma": 0.0375, "vega": 0.0571, "theta": -0.0094, "rho": -0.0612, "theo": 5.5583, "change": -0.375, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T10:12:13", "percent_change": -6.66667, "prev_day_close": 5.625}, {"option": "BMNR270617C00022000", "bid": 3.3, "bid_size": 21.0, "ask": 4.0, "ask_size": 1142.0, "iv": 0.7956, "open_interest": 329.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0361, "vega": 0.0578, "theta": -0.0094, "rho": 0.0392, "theo": 3.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T10:30:25", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BMNR270617P00022000", "bid": 5.85, "bid_size": 609.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.7466, "open_interest": 84.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0381, "vega": 0.0573, "theta": -0.0094, "rho": -0.0651, "theo": 6.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-03T14:39:52", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BMNR270617C00023000", "bid": 2.77, "bid_size": 492.0, "ask": 3.65, "ask_size": 560.0, "iv": 0.768, "open_interest": 138.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0363, "vega": 0.058, "theta": -0.0094, "rho": 0.0376, "theo": 3.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T11:09:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BMNR270617P00023000", "bid": 6.4, "bid_size": 432.0, "ask": 7.55, "ask_size": 348.0, "iv": 0.7713, "open_interest": 214.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0385, "vega": 0.0573, "theta": -0.0093, "rho": -0.0685, "theo": 6.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T14:27:10", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "BMNR270617C00024000", "bid": 2.75, "bid_size": 8.0, "ask": 3.4, "ask_size": 394.0, "iv": 0.7891, "open_interest": 67.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0362, "vega": 0.0579, "theta": -0.0094, "rho": 0.0358, "theo": 2.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T13:57:21", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "BMNR270617P00024000", "bid": 7.3, "bid_size": 353.0, "ask": 8.25, "ask_size": 325.0, "iv": 0.783, "open_interest": 139.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0387, "vega": 0.0568, "theta": -0.0091, "rho": -0.0715, "theo": 7.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-03T14:27:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BMNR270617C00025000", "bid": 2.5, "bid_size": 28.0, "ask": 3.05, "ask_size": 1488.0, "iv": 0.778, "open_interest": 1215.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.036, "vega": 0.0575, "theta": -0.0094, "rho": 0.0342, "theo": 2.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T15:25:56", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "BMNR270617P00025000", "bid": 7.8, "bid_size": 747.0, "ask": 8.75, "ask_size": 518.0, "iv": 0.7374, "open_interest": 277.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0387, "vega": 0.056, "theta": -0.009, "rho": -0.074, "theo": 8.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T11:31:16", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BMNR270617C00026000", "bid": 2.14, "bid_size": 911.0, "ask": 2.87, "ask_size": 1577.0, "iv": 0.7685, "open_interest": 15.0, "volume": 9.0, "delta": 0.4226, "gamma": 0.0356, "vega": 0.0568, "theta": -0.0093, "rho": 0.0325, "theo": 2.4605, "change": -0.025, "open": 2.37, "high": 2.54, "low": 2.37, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T10:14:28", "percent_change": -0.974656, "prev_day_close": 2.56499993801117}, {"option": "BMNR270617P00026000", "bid": 8.55, "bid_size": 589.0, "ask": 9.85, "ask_size": 719.0, "iv": 0.7637, "open_interest": 117.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0386, "vega": 0.055, "theta": -0.0087, "rho": -0.0763, "theo": 9.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T09:50:54", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "BMNR270617C00027000", "bid": 2.1, "bid_size": 20.0, "ask": 2.6, "ask_size": 1384.0, "iv": 0.7761, "open_interest": 2855.0, "volume": 1.0, "delta": 0.3977, "gamma": 0.0351, "vega": 0.056, "theta": -0.0092, "rho": 0.0309, "theo": 2.2633, "change": -0.115, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:34:44", "percent_change": -5.07726, "prev_day_close": 2.26499998569489}, {"option": "BMNR270617P00027000", "bid": 9.65, "bid_size": 642.0, "ask": 10.35, "ask_size": 528.0, "iv": 0.7639, "open_interest": 248.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0382, "vega": 0.0538, "theta": -0.0085, "rho": -0.0782, "theo": 9.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-29T12:42:24", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "BMNR270617C00028000", "bid": 1.75, "bid_size": 993.0, "ask": 2.43, "ask_size": 1570.0, "iv": 0.7618, "open_interest": 42.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.0344, "vega": 0.055, "theta": -0.0091, "rho": 0.0293, "theo": 2.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T11:31:16", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "BMNR270617P00028000", "bid": 10.15, "bid_size": 704.0, "ask": 11.1, "ask_size": 414.0, "iv": 0.7269, "open_interest": 230.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0378, "vega": 0.0522, "theta": -0.0082, "rho": -0.0796, "theo": 10.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-06T15:04:03", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BMNR270617C00029000", "bid": 1.76, "bid_size": 34.0, "ask": 2.31, "ask_size": 1433.0, "iv": 0.7822, "open_interest": 419.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0337, "vega": 0.0538, "theta": -0.0089, "rho": 0.0278, "theo": 1.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T15:37:06", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "BMNR270617P00029000", "bid": 10.9, "bid_size": 548.0, "ask": 12.4, "ask_size": 733.0, "iv": 0.7641, "open_interest": 162.0, "volume": 0.0, "delta": -0.6834, "gamma": 0.0373, "vega": 0.0505, "theta": -0.0079, "rho": -0.0808, "theo": 11.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T11:17:39", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "BMNR270617C00030000", "bid": 1.65, "bid_size": 20.0, "ask": 1.99, "ask_size": 1133.0, "iv": 0.7705, "open_interest": 1353.0, "volume": 82.0, "delta": 0.3315, "gamma": 0.0329, "vega": 0.0526, "theta": -0.0087, "rho": 0.0263, "theo": 1.7742, "change": 0.08, "open": 1.71, "high": 2.0, "low": 1.71, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T14:44:03", "percent_change": 4.44444, "prev_day_close": 1.80000001192093}, {"option": "BMNR270617P00030000", "bid": 12.15, "bid_size": 635.0, "ask": 12.9, "ask_size": 602.0, "iv": 0.7695, "open_interest": 279.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0367, "vega": 0.0488, "theta": -0.0075, "rho": -0.0811, "theo": 12.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-05T12:07:47", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "BMNR270617C00031000", "bid": 1.53, "bid_size": 7.0, "ask": 1.94, "ask_size": 1438.0, "iv": 0.7811, "open_interest": 91.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.032, "vega": 0.0512, "theta": -0.0085, "rho": 0.025, "theo": 1.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T13:40:23", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "BMNR270617P00031000", "bid": 12.85, "bid_size": 545.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.7345, "open_interest": 112.0, "volume": 0.0, "delta": -0.7281, "gamma": 0.036, "vega": 0.0468, "theta": -0.0072, "rho": -0.0814, "theo": 13.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-11-02T13:38:47", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BMNR270617C00032000", "bid": 1.41, "bid_size": 19.0, "ask": 1.72, "ask_size": 1103.0, "iv": 0.773, "open_interest": 746.0, "volume": 11.0, "delta": 0.2939, "gamma": 0.0311, "vega": 0.0499, "theta": -0.0083, "rho": 0.0237, "theo": 1.5182, "change": 0.05, "open": 1.53, "high": 1.62, "low": 1.53, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T14:18:56", "percent_change": 3.18471, "prev_day_close": 1.56999999284744}, {"option": "BMNR270617P00032000", "bid": 13.5, "bid_size": 494.0, "ask": 15.0, "ask_size": 572.0, "iv": 0.7672, "open_interest": 141.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0354, "vega": 0.045, "theta": -0.0068, "rho": -0.0812, "theo": 14.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T10:08:15", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "BMNR270617C00033000", "bid": 1.17, "bid_size": 1025.0, "ask": 1.8, "ask_size": 2023.0, "iv": 0.7807, "open_interest": 836.0, "volume": 20.0, "delta": 0.2769, "gamma": 0.0302, "vega": 0.0485, "theta": -0.0081, "rho": 0.0224, "theo": 1.4071, "change": -0.02, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T09:50:10", "percent_change": -1.3986, "prev_day_close": 1.43000000715256}, {"option": "BMNR270617P00033000", "bid": 14.35, "bid_size": 399.0, "ask": 15.9, "ask_size": 452.0, "iv": 0.7644, "open_interest": 58.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0346, "vega": 0.0428, "theta": -0.0065, "rho": -0.0804, "theo": 15.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-11-05T10:46:17", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "BMNR270617C00034000", "bid": 1.12, "bid_size": 781.0, "ask": 1.54, "ask_size": 1509.0, "iv": 0.771, "open_interest": 41.0, "volume": 1.0, "delta": 0.261, "gamma": 0.0292, "vega": 0.047, "theta": -0.0079, "rho": 0.0212, "theo": 1.3061, "change": 0.07, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T10:32:26", "percent_change": 5.22388, "prev_day_close": 1.33999997377396}, {"option": "BMNR270617P00034000", "bid": 15.25, "bid_size": 431.0, "ask": 16.8, "ask_size": 488.0, "iv": 0.7648, "open_interest": 81.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0339, "vega": 0.0408, "theta": -0.0061, "rho": -0.0796, "theo": 16.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-10-06T11:37:44", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "BMNR270617C00035000", "bid": 1.12, "bid_size": 23.0, "ask": 1.51, "ask_size": 1470.0, "iv": 0.7893, "open_interest": 833.0, "volume": 3.0, "delta": 0.2461, "gamma": 0.0283, "vega": 0.0456, "theta": -0.0077, "rho": 0.0201, "theo": 1.214, "change": 0.085, "open": 1.2, "high": 1.32, "low": 1.2, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T10:32:48", "percent_change": 6.88259, "prev_day_close": 1.23500001430511}, {"option": "BMNR270617P00035000", "bid": 16.15, "bid_size": 435.0, "ask": 17.7, "ask_size": 501.0, "iv": 0.7625, "open_interest": 91.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0332, "vega": 0.0385, "theta": -0.0057, "rho": -0.0781, "theo": 16.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-04T10:00:06", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "BMNR270617C00037000", "bid": 0.96, "bid_size": 21.0, "ask": 1.19, "ask_size": 846.0, "iv": 0.7755, "open_interest": 1632.0, "volume": 4.0, "delta": 0.2193, "gamma": 0.0264, "vega": 0.0427, "theta": -0.0072, "rho": 0.018, "theo": 1.0529, "change": 0.06, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T10:32:26", "percent_change": 5.60748, "prev_day_close": 1.06999999284744}, {"option": "BMNR270617P00037000", "bid": 17.85, "bid_size": 397.0, "ask": 19.6, "ask_size": 460.0, "iv": 0.7483, "open_interest": 55.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0317, "vega": 0.0341, "theta": -0.005, "rho": -0.0739, "theo": 18.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-21T11:10:01", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "BMNR270617C00040000", "bid": 0.72, "bid_size": 9.0, "ask": 0.96, "ask_size": 847.0, "iv": 0.7821, "open_interest": 2496.0, "volume": 382.0, "delta": 0.1855, "gamma": 0.0237, "vega": 0.0386, "theta": -0.0066, "rho": 0.0154, "theo": 0.8592, "change": 0.01, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 1.17647, "prev_day_close": 0.849999994039536}, {"option": "BMNR270617P00040000", "bid": 20.8, "bid_size": 378.0, "ask": 22.0, "ask_size": 317.0, "iv": 0.6421, "open_interest": 45.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0295, "vega": 0.0276, "theta": -0.004, "rho": -0.0664, "theo": 21.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-11-05T10:09:24", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BMNR270917C00010000", "bid": 9.5, "bid_size": 231.0, "ask": 11.1, "ask_size": 144.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0128, "vega": 0.0316, "theta": -0.0027, "rho": 0.0565, "theo": 10.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BMNR270917P00010000", "bid": 0.91, "bid_size": 754.0, "ask": 1.25, "ask_size": 1158.0, "iv": 0.8371, "open_interest": 12.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0131, "vega": 0.0319, "theta": -0.0041, "rho": -0.0229, "theo": 1.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T14:01:42", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BMNR270917C00013000", "bid": 7.55, "bid_size": 224.0, "ask": 9.2, "ask_size": 168.0, "iv": 0.8345, "open_interest": 22.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0191, "vega": 0.0453, "theta": -0.0046, "rho": 0.061, "theo": 8.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-02T10:00:43", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "BMNR270917P00013000", "bid": 1.8, "bid_size": 1030.0, "ask": 2.21, "ask_size": 1123.0, "iv": 0.7939, "open_interest": 203.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0197, "vega": 0.0458, "theta": -0.0057, "rho": -0.0391, "theo": 2.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-06T10:07:08", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "BMNR270917C00015000", "bid": 6.5, "bid_size": 787.0, "ask": 7.9, "ask_size": 742.0, "iv": 0.8001, "open_interest": 147.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0227, "vega": 0.0531, "theta": -0.0057, "rho": 0.0615, "theo": 7.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-06T10:50:45", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "BMNR270917P00015000", "bid": 2.64, "bid_size": 1060.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.7707, "open_interest": 214.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0236, "vega": 0.0536, "theta": -0.0065, "rho": -0.0512, "theo": 2.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T13:59:53", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "BMNR270917C00018000", "bid": 5.45, "bid_size": 851.0, "ask": 6.25, "ask_size": 870.0, "iv": 0.7878, "open_interest": 120.0, "volume": 24.0, "delta": 0.6851, "gamma": 0.0269, "vega": 0.0618, "theta": -0.0068, "rho": 0.0596, "theo": 5.753, "change": 0.1, "open": 5.6, "high": 6.0, "low": 5.6, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:18:27", "percent_change": 1.69491, "prev_day_close": 5.90000009536743}, {"option": "BMNR270917P00018000", "bid": 4.1, "bid_size": 946.0, "ask": 4.5, "ask_size": 92.0, "iv": 0.7529, "open_interest": 224.0, "volume": 17.0, "delta": -0.3296, "gamma": 0.0283, "vega": 0.0621, "theta": -0.0074, "rho": -0.069, "theo": 4.4196, "change": -0.125, "open": 4.5, "high": 4.64, "low": 4.25, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T13:29:26", "percent_change": -2.7933, "prev_day_close": 4.47500014305115}, {"option": "BMNR270917C00020000", "bid": 4.9, "bid_size": 20.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7591, "open_interest": 920.0, "volume": 25.0, "delta": 0.6297, "gamma": 0.0287, "vega": 0.0655, "theta": -0.0074, "rho": 0.0572, "theo": 4.9969, "change": -0.1, "open": 5.2, "high": 5.2, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "BMNR270917P00020000", "bid": 5.3, "bid_size": 652.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.7488, "open_interest": 249.0, "volume": 5.0, "delta": -0.3881, "gamma": 0.0305, "vega": 0.0656, "theta": -0.0077, "rho": -0.0802, "theo": 5.6149, "change": -0.09, "open": 5.8, "high": 5.8, "low": 5.56, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-09T09:51:14", "percent_change": -1.59292, "prev_day_close": 5.64999985694885}, {"option": "BMNR270917C00023000", "bid": 3.9, "bid_size": 57.0, "ask": 4.45, "ask_size": 1006.0, "iv": 0.7772, "open_interest": 759.0, "volume": 18.0, "delta": 0.5516, "gamma": 0.0302, "vega": 0.0684, "theta": -0.0078, "rho": 0.0526, "theo": 4.0636, "change": 0.0, "open": 3.87, "high": 4.2, "low": 3.87, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:12:26", "percent_change": 1.70299e-06, "prev_day_close": 4.19999992847443}, {"option": "BMNR270917P00023000", "bid": 7.25, "bid_size": 589.0, "ask": 8.1, "ask_size": 662.0, "iv": 0.769, "open_interest": 151.0, "volume": 4.0, "delta": -0.4717, "gamma": 0.0326, "vega": 0.0679, "theta": -0.0079, "rho": -0.0947, "theo": 7.6203, "change": -0.275, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T11:05:08", "percent_change": -3.60656, "prev_day_close": 7.625}, {"option": "BMNR270917C00025000", "bid": 3.45, "bid_size": 5.0, "ask": 3.9, "ask_size": 1025.0, "iv": 0.7802, "open_interest": 934.0, "volume": 3.0, "delta": 0.5038, "gamma": 0.0305, "vega": 0.0689, "theta": -0.0079, "rho": 0.0494, "theo": 3.5544, "change": 0.125, "open": 3.39, "high": 3.7, "low": 3.39, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:12:29", "percent_change": 3.49651, "prev_day_close": 3.57499992847443}, {"option": "BMNR270917P00025000", "bid": 8.75, "bid_size": 532.0, "ask": 9.7, "ask_size": 666.0, "iv": 0.7807, "open_interest": 117.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0334, "vega": 0.0677, "theta": -0.0079, "rho": -0.1032, "theo": 9.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-10-27T10:31:25", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "BMNR270917C00027000", "bid": 2.92, "bid_size": 566.0, "ask": 3.6, "ask_size": 1136.0, "iv": 0.7786, "open_interest": 132.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0304, "vega": 0.0685, "theta": -0.0079, "rho": 0.0461, "theo": 3.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T14:31:15", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BMNR270917P00027000", "bid": 10.25, "bid_size": 533.0, "ask": 11.2, "ask_size": 475.0, "iv": 0.7743, "open_interest": 74.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0337, "vega": 0.0665, "theta": -0.0077, "rho": -0.1087, "theo": 10.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T09:44:53", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BMNR270917C00030000", "bid": 2.53, "bid_size": 3.0, "ask": 2.74, "ask_size": 629.0, "iv": 0.7659, "open_interest": 1175.0, "volume": 67.0, "delta": 0.4012, "gamma": 0.0295, "vega": 0.0667, "theta": -0.0077, "rho": 0.0412, "theo": 2.5862, "change": 0.01, "open": 2.53, "high": 2.74, "low": 2.53, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T15:34:48", "percent_change": 0.377359, "prev_day_close": 2.64999997615814}, {"option": "BMNR270917P00030000", "bid": 12.7, "bid_size": 512.0, "ask": 13.6, "ask_size": 492.0, "iv": 0.7735, "open_interest": 112.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0336, "vega": 0.063, "theta": -0.0073, "rho": -0.1155, "theo": 13.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-11-06T10:23:56", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "BMNR270917C00032000", "bid": 2.17, "bid_size": 27.0, "ask": 2.55, "ask_size": 861.0, "iv": 0.7698, "open_interest": 236.0, "volume": 13.0, "delta": 0.3666, "gamma": 0.0287, "vega": 0.0649, "theta": -0.0076, "rho": 0.0382, "theo": 2.2935, "change": 0.055, "open": 2.32, "high": 2.42, "low": 2.32, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T13:15:56", "percent_change": 2.32558, "prev_day_close": 2.36500000953674}, {"option": "BMNR270917P00032000", "bid": 14.15, "bid_size": 521.0, "ask": 15.45, "ask_size": 477.0, "iv": 0.7675, "open_interest": 67.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0332, "vega": 0.06, "theta": -0.007, "rho": -0.1185, "theo": 14.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T14:56:17", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BMNR270917C00035000", "bid": 1.78, "bid_size": 346.0, "ask": 2.18, "ask_size": 858.0, "iv": 0.7699, "open_interest": 483.0, "volume": 12.0, "delta": 0.3212, "gamma": 0.0272, "vega": 0.0617, "theta": -0.0072, "rho": 0.0341, "theo": 1.9305, "change": -0.15, "open": 1.84, "high": 1.92, "low": 1.75, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T13:24:56", "percent_change": -7.65306, "prev_day_close": 1.95999997854233}, {"option": "BMNR270917P00035000", "bid": 17.05, "bid_size": 440.0, "ask": 17.9, "ask_size": 381.0, "iv": 0.7787, "open_interest": 17.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0324, "vega": 0.0545, "theta": -0.0064, "rho": -0.1163, "theo": 17.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.43, "last_trade_time": "2026-11-06T09:58:16", "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "BMNR270917C00037000", "bid": 1.6, "bid_size": 57.0, "ask": 1.93, "ask_size": 757.0, "iv": 0.7698, "open_interest": 921.0, "volume": 4.0, "delta": 0.2946, "gamma": 0.0261, "vega": 0.0594, "theta": -0.007, "rho": 0.0316, "theo": 1.7296, "change": -0.04, "open": 1.7, "high": 1.8, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:24:09", "percent_change": -2.29885, "prev_day_close": 1.74000000953674}, {"option": "BMNR270917P00037000", "bid": 18.55, "bid_size": 279.0, "ask": 19.4, "ask_size": 9.0, "iv": 0.7204, "open_interest": 11.0, "volume": 10.0, "delta": -0.7627, "gamma": 0.0317, "vega": 0.0508, "theta": -0.006, "rho": -0.1162, "theo": 19.1842, "change": -0.38, "open": 18.87, "high": 18.87, "low": 18.87, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-11-09T12:19:11", "percent_change": -1.97403, "prev_day_close": 19.25}, {"option": "BMNR270917C00040000", "bid": 1.38, "bid_size": 7.0, "ask": 1.61, "ask_size": 605.0, "iv": 0.7704, "open_interest": 763.0, "volume": 16.0, "delta": 0.2598, "gamma": 0.0244, "vega": 0.0558, "theta": -0.0066, "rho": 0.0282, "theo": 1.4779, "change": 0.02, "open": 1.47, "high": 1.66, "low": 1.45, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T14:01:56", "percent_change": 1.36055, "prev_day_close": 1.46999996900558}, {"option": "BMNR270917P00040000", "bid": 21.2, "bid_size": 439.0, "ask": 22.2, "ask_size": 12.0, "iv": 0.7062, "open_interest": 90.0, "volume": 1.0, "delta": -0.8057, "gamma": 0.0307, "vega": 0.0444, "theta": -0.0054, "rho": -0.1085, "theo": 21.9442, "change": -0.21, "open": 21.89, "high": 21.89, "low": 21.89, "tick": "down", "last_trade_price": 21.89, "last_trade_time": "2026-11-09T11:00:10", "percent_change": -0.950228, "prev_day_close": 22.1000003814697}, {"option": "BMNR280121C00003000", "bid": 15.8, "bid_size": 19.0, "ask": 17.4, "ask_size": 313.0, "iv": 1.5484, "open_interest": 98.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0014, "vega": 0.0058, "theta": 0.0, "rho": 0.0306, "theo": 16.0548, "change": 0.35, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T10:26:47", "percent_change": 2.18069, "prev_day_close": 16.0499997138977}, {"option": "BMNR280121P00003000", "bid": 0.04, "bid_size": 439.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.9038, "open_interest": 621.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0006, "rho": -0.0034, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:28:32", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "BMNR280121C00005000", "bid": 13.8, "bid_size": 781.0, "ask": 15.05, "ask_size": 898.0, "iv": 0.9356, "open_interest": 515.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0036, "vega": 0.0137, "theta": 0.0, "rho": 0.0466, "theo": 14.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T11:24:01", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "BMNR280121P00005000", "bid": 0.24, "bid_size": 15.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.8979, "open_interest": 1866.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0037, "vega": 0.0139, "theta": -0.0014, "rho": -0.0095, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:53:28", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BMNR280121C00010000", "bid": 10.4, "bid_size": 457.0, "ask": 11.1, "ask_size": 818.0, "iv": 0.8103, "open_interest": 9634.0, "volume": 101.0, "delta": 0.8984, "gamma": 0.0115, "vega": 0.0391, "theta": -0.0023, "rho": 0.0715, "theo": 10.758, "change": 0.27, "open": 10.5, "high": 11.5, "low": 10.5, "tick": "no_change", "last_trade_price": 11.02, "last_trade_time": "2026-11-09T15:31:14", "percent_change": 2.51163, "prev_day_close": 10.75}, {"option": "BMNR280121P00010000", "bid": 1.3, "bid_size": 981.0, "ask": 1.56, "ask_size": 586.0, "iv": 0.8125, "open_interest": 4609.0, "volume": 2001.0, "delta": -0.1149, "gamma": 0.0119, "vega": 0.0397, "theta": -0.0036, "rho": -0.0367, "theo": 1.4282, "change": -0.175, "open": 1.43, "high": 1.43, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T11:07:22", "percent_change": -11.6279, "prev_day_close": 1.50499999523163}, {"option": "BMNR280121C00013000", "bid": 8.75, "bid_size": 310.0, "ask": 9.65, "ask_size": 968.0, "iv": 0.822, "open_interest": 2755.0, "volume": 104.0, "delta": 0.8324, "gamma": 0.0163, "vega": 0.0535, "theta": -0.0037, "rho": 0.0776, "theo": 9.0104, "change": 0.255, "open": 8.8, "high": 9.33, "low": 8.8, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-09T11:17:50", "percent_change": 2.80991, "prev_day_close": 9.0750002861023}, {"option": "BMNR280121P00013000", "bid": 2.26, "bid_size": 1186.0, "ask": 2.65, "ask_size": 98.0, "iv": 0.7713, "open_interest": 1779.0, "volume": 18.0, "delta": -0.1834, "gamma": 0.017, "vega": 0.0542, "theta": -0.0047, "rho": -0.0583, "theo": 2.5378, "change": -0.045, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:17:50", "percent_change": -1.73411, "prev_day_close": 2.59500002861023}, {"option": "BMNR280121C00015000", "bid": 7.85, "bid_size": 22.0, "ask": 8.3, "ask_size": 865.0, "iv": 0.7852, "open_interest": 6971.0, "volume": 33.0, "delta": 0.7855, "gamma": 0.019, "vega": 0.0615, "theta": -0.0045, "rho": 0.0791, "theo": 8.0117, "change": 0.375, "open": 7.67, "high": 8.57, "low": 7.67, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T14:55:33", "percent_change": 4.58715, "prev_day_close": 8.17500019073486}, {"option": "BMNR280121P00015000", "bid": 3.3, "bid_size": 700.0, "ask": 3.55, "ask_size": 16.0, "iv": 0.7705, "open_interest": 25347.0, "volume": 24.0, "delta": -0.2332, "gamma": 0.0201, "vega": 0.0623, "theta": -0.0054, "rho": -0.0734, "theo": 3.4511, "change": -0.075, "open": 3.65, "high": 3.65, "low": 3.35, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:14:51", "percent_change": -2.15827, "prev_day_close": 3.47500002384186}, {"option": "BMNR280121C00018000", "bid": 6.05, "bid_size": 818.0, "ask": 7.05, "ask_size": 937.0, "iv": 0.7366, "open_interest": 3325.0, "volume": 110.0, "delta": 0.7146, "gamma": 0.0222, "vega": 0.0709, "theta": -0.0054, "rho": 0.0784, "theo": 6.738, "change": 0.225, "open": 6.4, "high": 7.25, "low": 6.4, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T15:31:42", "percent_change": 3.2967, "prev_day_close": 6.82500004768372}, {"option": "BMNR280121P00018000", "bid": 4.85, "bid_size": 863.0, "ask": 5.2, "ask_size": 92.0, "iv": 0.7579, "open_interest": 1857.0, "volume": 15.0, "delta": -0.3089, "gamma": 0.0239, "vega": 0.0715, "theta": -0.006, "rho": -0.0959, "theo": 5.0613, "change": -0.175, "open": 5.22, "high": 5.22, "low": 4.9, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T15:14:39", "percent_change": -3.41463, "prev_day_close": 5.125}, {"option": "BMNR280121C00020000", "bid": 5.9, "bid_size": 21.0, "ask": 6.1, "ask_size": 504.0, "iv": 0.755, "open_interest": 19684.0, "volume": 863.0, "delta": 0.6686, "gamma": 0.0238, "vega": 0.0754, "theta": -0.0058, "rho": 0.0767, "theo": 6.0209, "change": 0.025, "open": 5.76, "high": 6.4, "low": 5.75, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:59:38", "percent_change": 0.411526, "prev_day_close": 6.07499980926514}, {"option": "BMNR280121P00020000", "bid": 6.05, "bid_size": 770.0, "ask": 6.45, "ask_size": 353.0, "iv": 0.7543, "open_interest": 11638.0, "volume": 23.0, "delta": -0.3588, "gamma": 0.026, "vega": 0.0756, "theta": -0.0064, "rho": -0.1098, "theo": 6.2728, "change": -0.18, "open": 6.55, "high": 6.55, "low": 6.13, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-09T11:42:47", "percent_change": -2.83464, "prev_day_close": 6.34999990463257}, {"option": "BMNR280121C00023000", "bid": 4.8, "bid_size": 620.0, "ask": 5.5, "ask_size": 1145.0, "iv": 0.7573, "open_interest": 3783.0, "volume": 604.0, "delta": 0.6033, "gamma": 0.0254, "vega": 0.0797, "theta": -0.0063, "rho": 0.0729, "theo": 5.1138, "change": 0.19, "open": 4.9, "high": 5.45, "low": 4.8, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T14:56:03", "percent_change": 3.65385, "prev_day_close": 5.20000004768372}, {"option": "BMNR280121P00023000", "bid": 7.9, "bid_size": 967.0, "ask": 8.45, "ask_size": 142.0, "iv": 0.7395, "open_interest": 3045.0, "volume": 2.0, "delta": -0.4305, "gamma": 0.0282, "vega": 0.0791, "theta": -0.0066, "rho": -0.128, "theo": 8.2798, "change": -0.2, "open": 8.3, "high": 8.3, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:20:27", "percent_change": -2.38095, "prev_day_close": 8.40000009536743}, {"option": "BMNR280121C00025000", "bid": 4.5, "bid_size": 2.0, "ask": 4.7, "ask_size": 378.0, "iv": 0.7503, "open_interest": 13611.0, "volume": 143.0, "delta": 0.563, "gamma": 0.0259, "vega": 0.0813, "theta": -0.0064, "rho": 0.0699, "theo": 4.605, "change": -0.1, "open": 4.4, "high": 5.05, "low": 4.38, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -2.12766, "prev_day_close": 4.70000004768372}, {"option": "BMNR280121P00025000", "bid": 9.5, "bid_size": 733.0, "ask": 9.9, "ask_size": 95.0, "iv": 0.7482, "open_interest": 6695.0, "volume": 5.0, "delta": -0.4759, "gamma": 0.0293, "vega": 0.0799, "theta": -0.0067, "rho": -0.1385, "theo": 9.7185, "change": -0.1, "open": 9.9, "high": 9.9, "low": 9.5, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-09T15:43:01", "percent_change": -1.02564, "prev_day_close": 9.75}, {"option": "BMNR280121C00028000", "bid": 3.85, "bid_size": 27.0, "ask": 4.4, "ask_size": 1104.0, "iv": 0.7698, "open_interest": 6523.0, "volume": 2.0, "delta": 0.5075, "gamma": 0.0262, "vega": 0.0821, "theta": -0.0066, "rho": 0.0652, "theo": 3.9603, "change": 0.05, "open": 4.05, "high": 4.1, "low": 4.05, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:19:15", "percent_change": 1.23457, "prev_day_close": 4.04999995231628}, {"option": "BMNR280121P00028000", "bid": 11.8, "bid_size": 697.0, "ask": 12.35, "ask_size": 460.0, "iv": 0.7571, "open_interest": 5034.0, "volume": 5.0, "delta": -0.5392, "gamma": 0.0304, "vega": 0.0793, "theta": -0.0067, "rho": -0.151, "theo": 12.017, "change": -0.265, "open": 12.04, "high": 12.04, "low": 11.86, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-11-09T15:35:10", "percent_change": -2.18557, "prev_day_close": 12.125}, {"option": "BMNR280121C00030000", "bid": 3.5, "bid_size": 27.0, "ask": 3.8, "ask_size": 629.0, "iv": 0.7563, "open_interest": 16121.0, "volume": 434.0, "delta": 0.4739, "gamma": 0.0261, "vega": 0.0818, "theta": -0.0066, "rho": 0.0621, "theo": 3.597, "change": -0.05, "open": 3.45, "high": 3.98, "low": 3.41, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -1.36986, "prev_day_close": 3.64999997615814}, {"option": "BMNR280121P00030000", "bid": 13.35, "bid_size": 772.0, "ask": 13.9, "ask_size": 293.0, "iv": 0.7502, "open_interest": 6947.0, "volume": 5.0, "delta": -0.5782, "gamma": 0.0308, "vega": 0.0776, "theta": -0.0066, "rho": -0.1554, "theo": 13.6222, "change": -0.095, "open": 13.45, "high": 13.53, "low": 13.45, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-11-09T15:43:01", "percent_change": -0.697248, "prev_day_close": 13.625}, {"option": "BMNR280121C00033000", "bid": 3.0, "bid_size": 40.0, "ask": 3.25, "ask_size": 457.0, "iv": 0.7498, "open_interest": 2087.0, "volume": 20.0, "delta": 0.4284, "gamma": 0.0257, "vega": 0.0805, "theta": -0.0065, "rho": 0.0574, "theo": 3.1338, "change": -0.205, "open": 2.95, "high": 3.4, "low": 2.95, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T15:58:05", "percent_change": -6.16541, "prev_day_close": 3.32500004768372}, {"option": "BMNR280121P00033000", "bid": 15.85, "bid_size": 764.0, "ask": 16.65, "ask_size": 777.0, "iv": 0.7676, "open_interest": 698.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0312, "vega": 0.0742, "theta": -0.0064, "rho": -0.1624, "theo": 16.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-11-06T10:28:38", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BMNR280121C00035000", "bid": 2.76, "bid_size": 27.0, "ask": 2.92, "ask_size": 219.0, "iv": 0.7482, "open_interest": 4114.0, "volume": 149.0, "delta": 0.4012, "gamma": 0.0252, "vega": 0.0793, "theta": -0.0065, "rho": 0.0545, "theo": 2.8706, "change": -0.065, "open": 2.75, "high": 3.2, "low": 2.75, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -2.22984, "prev_day_close": 2.91499996185303}, {"option": "BMNR280121P00035000", "bid": 17.3, "bid_size": 791.0, "ask": 18.65, "ask_size": 876.0, "iv": 0.77, "open_interest": 1813.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0312, "vega": 0.0711, "theta": -0.0062, "rho": -0.1627, "theo": 17.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T12:03:03", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "BMNR280121C00038000", "bid": 2.42, "bid_size": 22.0, "ask": 2.79, "ask_size": 793.0, "iv": 0.764, "open_interest": 1191.0, "volume": 342.0, "delta": 0.3644, "gamma": 0.0244, "vega": 0.0769, "theta": -0.0063, "rho": 0.0502, "theo": 2.5319, "change": -0.075, "open": 2.77, "high": 2.79, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:17:48", "percent_change": -2.91262, "prev_day_close": 2.57500004768372}, {"option": "BMNR280121P00038000", "bid": 19.7, "bid_size": 785.0, "ask": 20.7, "ask_size": 20.0, "iv": 0.707, "open_interest": 2463.0, "volume": 5.0, "delta": -0.7123, "gamma": 0.0311, "vega": 0.0658, "theta": -0.0059, "rho": -0.1613, "theo": 20.5004, "change": -0.02, "open": 20.53, "high": 20.53, "low": 20.53, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-11-09T10:17:24", "percent_change": -0.0973199, "prev_day_close": 20.5499992370605}, {"option": "BMNR280121C00040000", "bid": 2.25, "bid_size": 2.0, "ask": 2.42, "ask_size": 434.0, "iv": 0.7559, "open_interest": 17116.0, "volume": 615.0, "delta": 0.3425, "gamma": 0.0238, "vega": 0.0752, "theta": -0.0062, "rho": 0.0477, "theo": 2.3377, "change": -0.02, "open": 2.2, "high": 2.59, "low": 2.2, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:55:39", "percent_change": -0.851065, "prev_day_close": 2.35000002384186}, {"option": "BMNR280121P00040000", "bid": 22.1, "bid_size": 592.0, "ask": 22.6, "ask_size": 489.0, "iv": 0.7636, "open_interest": 6168.0, "volume": 3.0, "delta": -0.7406, "gamma": 0.0312, "vega": 0.0627, "theta": -0.0058, "rho": -0.1629, "theo": 22.3043, "change": -0.17, "open": 22.75, "high": 22.75, "low": 22.13, "tick": "down", "last_trade_price": 22.13, "last_trade_time": "2026-11-09T13:02:05", "percent_change": -0.762333, "prev_day_close": 22.3000001907349}, {"option": "BMNR280121C00043000", "bid": 1.95, "bid_size": 56.0, "ask": 2.29, "ask_size": 688.0, "iv": 0.7642, "open_interest": 3174.0, "volume": 85.0, "delta": 0.3127, "gamma": 0.0228, "vega": 0.0724, "theta": -0.006, "rho": 0.044, "theo": 2.0827, "change": 0.015, "open": 1.98, "high": 2.09, "low": 1.98, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T10:10:00", "percent_change": 0.722889, "prev_day_close": 2.07500004768372}, {"option": "BMNR280121P00043000", "bid": 24.3, "bid_size": 703.0, "ask": 25.9, "ask_size": 718.0, "iv": 0.7662, "open_interest": 411.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0306, "vega": 0.0548, "theta": -0.0053, "rho": -0.1452, "theo": 25.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.01, "last_trade_time": "2026-11-06T15:47:56", "percent_change": 0.0, "prev_day_close": 25.2250003814697}, {"option": "BMNR280121C00045000", "bid": 1.86, "bid_size": 1.0, "ask": 2.11, "ask_size": 734.0, "iv": 0.7682, "open_interest": 4945.0, "volume": 349.0, "delta": 0.295, "gamma": 0.0222, "vega": 0.0705, "theta": -0.0059, "rho": 0.0418, "theo": 1.9368, "change": 0.06, "open": 1.9, "high": 2.12, "low": 1.9, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T15:49:20", "percent_change": 3.14136, "prev_day_close": 1.91000002622604}, {"option": "BMNR280121P00045000", "bid": 26.6, "bid_size": 687.0, "ask": 27.2, "ask_size": 82.0, "iv": 0.7553, "open_interest": 846.0, "volume": 1.0, "delta": -0.8042, "gamma": 0.0305, "vega": 0.0509, "theta": -0.0051, "rho": -0.1434, "theo": 26.93, "change": -0.2, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T15:38:59", "percent_change": -0.740741, "prev_day_close": 27.0}, {"option": "BMNR280121C00047000", "bid": 1.59, "bid_size": 700.0, "ask": 2.19, "ask_size": 1428.0, "iv": 0.7758, "open_interest": 709.0, "volume": 10.0, "delta": 0.2792, "gamma": 0.0215, "vega": 0.0687, "theta": -0.0058, "rho": 0.0399, "theo": 1.81, "change": 0.145, "open": 1.69, "high": 1.9, "low": 1.69, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:17:50", "percent_change": 8.26211, "prev_day_close": 1.75499999523163}, {"option": "BMNR280121P00047000", "bid": 28.05, "bid_size": 654.0, "ask": 29.65, "ask_size": 678.0, "iv": 0.7712, "open_interest": 287.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0307, "vega": 0.0483, "theta": -0.005, "rho": -0.1431, "theo": 28.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-11-03T12:07:57", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "BMNR280121C00050000", "bid": 1.55, "bid_size": 5.0, "ask": 1.62, "ask_size": 2.0, "iv": 0.7597, "open_interest": 27559.0, "volume": 1146.0, "delta": 0.257, "gamma": 0.0205, "vega": 0.0659, "theta": -0.0055, "rho": 0.037, "theo": 1.6359, "change": 0.02, "open": 1.39, "high": 1.93, "low": 1.39, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:41:18", "percent_change": 1.23457, "prev_day_close": 1.62000000476837}, {"option": "BMNR280121P00050000", "bid": 31.05, "bid_size": 737.0, "ask": 31.85, "ask_size": 6.0, "iv": 0.6942, "open_interest": 3866.0, "volume": 1.0, "delta": -0.8578, "gamma": 0.0302, "vega": 0.0406, "theta": -0.0045, "rho": -0.122, "theo": 31.671, "change": -0.575, "open": 31.25, "high": 31.25, "low": 31.25, "tick": "down", "last_trade_price": 31.25, "last_trade_time": "2026-11-09T14:40:34", "percent_change": -1.80676, "prev_day_close": 31.8249998092651}, {"option": "BMNR280121C00055000", "bid": 1.22, "bid_size": 558.0, "ask": 1.51, "ask_size": 629.0, "iv": 0.7681, "open_interest": 4448.0, "volume": 285.0, "delta": 0.2256, "gamma": 0.019, "vega": 0.0613, "theta": -0.0052, "rho": 0.0329, "theo": 1.3979, "change": 0.0, "open": 1.23, "high": 1.53, "low": 1.23, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T15:54:43", "percent_change": 3.33085e-06, "prev_day_close": 1.35999995470047}, {"option": "BMNR280121P00055000", "bid": 35.65, "bid_size": 736.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 1415.0, "volume": 1.0, "delta": -0.9078, "gamma": 0.0301, "vega": 0.0287, "theta": -0.004, "rho": -0.0961, "theo": 36.5163, "change": -0.575, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-11-09T10:32:28", "percent_change": -1.56997, "prev_day_close": 36.625}, {"option": "BMNR280121C00060000", "bid": 1.06, "bid_size": 286.0, "ask": 1.26, "ask_size": 342.0, "iv": 0.7705, "open_interest": 11032.0, "volume": 596.0, "delta": 0.2, "gamma": 0.0175, "vega": 0.0571, "theta": -0.0049, "rho": 0.0294, "theo": 1.2114, "change": -0.025, "open": 1.0, "high": 1.4, "low": 1.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:52:41", "percent_change": -2.1097, "prev_day_close": 1.18500000238419}, {"option": "BMNR280121P00060000", "bid": 40.55, "bid_size": 671.0, "ask": 41.65, "ask_size": 40.0, "iv": 0.0, "open_interest": 2064.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0298, "vega": 0.0194, "theta": -0.0034, "rho": -0.0522, "theo": 41.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.37, "last_trade_time": "2026-11-06T10:15:48", "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "BMNR280121C00065000", "bid": 0.78, "bid_size": 1097.0, "ask": 1.11, "ask_size": 298.0, "iv": 0.7637, "open_interest": 4418.0, "volume": 12.0, "delta": 0.1782, "gamma": 0.0162, "vega": 0.0531, "theta": -0.0046, "rho": 0.0264, "theo": 1.058, "change": -0.075, "open": 1.05, "high": 1.22, "low": 0.91, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:59:41", "percent_change": -7.24638, "prev_day_close": 1.03500002622604}, {"option": "BMNR280121P00065000", "bid": 46.3, "bid_size": 19.0, "ask": 46.75, "ask_size": 519.0, "iv": 0.8715, "open_interest": 369.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0178, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 46.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.29, "last_trade_time": "2026-11-06T12:21:08", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "BMNR280121C00070000", "bid": 0.7, "bid_size": 921.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.7794, "open_interest": 4024.0, "volume": 252.0, "delta": 0.1604, "gamma": 0.015, "vega": 0.0496, "theta": -0.0043, "rho": 0.0239, "theo": 0.9369, "change": 0.015, "open": 1.24, "high": 1.24, "low": 0.89, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:47:55", "percent_change": 1.65746, "prev_day_close": 0.905000001192093}, {"option": "BMNR280121P00070000", "bid": 49.0, "bid_size": 124.0, "ask": 54.0, "ask_size": 195.0, "iv": 0.9049, "open_interest": 4.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0056, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 51.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.92, "last_trade_time": "2026-11-05T12:11:51", "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "BMNR280121C00075000", "bid": 0.77, "bid_size": 5.0, "ask": 0.89, "ask_size": 349.0, "iv": 0.7971, "open_interest": 4640.0, "volume": 34.0, "delta": 0.1451, "gamma": 0.0139, "vega": 0.0464, "theta": -0.0041, "rho": 0.0217, "theo": 0.8356, "change": 0.01, "open": 0.92, "high": 1.07, "low": 0.78, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:08:55", "percent_change": 1.25, "prev_day_close": 0.799999982118606}, {"option": "BMNR280121P00075000", "bid": 54.0, "bid_size": 123.0, "ask": 58.5, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 56.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-10-21T13:52:55", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "BMNR280121C00080000", "bid": 0.72, "bid_size": 5.0, "ask": 0.97, "ask_size": 801.0, "iv": 0.8256, "open_interest": 8107.0, "volume": 457.0, "delta": 0.1321, "gamma": 0.0129, "vega": 0.0436, "theta": -0.0038, "rho": 0.0198, "theo": 0.7509, "change": -0.005, "open": 0.65, "high": 0.77, "low": 0.65, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:28:29", "percent_change": -0.645162, "prev_day_close": 0.775000005960464}, {"option": "BMNR280121P00080000", "bid": 59.5, "bid_size": 120.0, "ask": 62.9, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 61.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-10-21T09:53:10", "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "BMNR280121C00085000", "bid": 0.61, "bid_size": 41.0, "ask": 0.92, "ask_size": 999.0, "iv": 0.8307, "open_interest": 5467.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0121, "vega": 0.0409, "theta": -0.0036, "rho": 0.0182, "theo": 0.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T10:05:33", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "BMNR280121P00085000", "bid": 64.25, "bid_size": 124.0, "ask": 67.55, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 66.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-20T11:17:59", "percent_change": 0.0, "prev_day_close": 66.3249969482422}, {"option": "BMNR280121C00090000", "bid": 0.58, "bid_size": 7.0, "ask": 0.68, "ask_size": 369.0, "iv": 0.8187, "open_interest": 15655.0, "volume": 818.0, "delta": 0.1112, "gamma": 0.0113, "vega": 0.0385, "theta": -0.0034, "rho": 0.0168, "theo": 0.6184, "change": -0.015, "open": 0.53, "high": 0.69, "low": 0.53, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:54:39", "percent_change": -2.43903, "prev_day_close": 0.615000009536743}, {"option": "BMNR280121P00090000", "bid": 70.0, "bid_size": 123.0, "ask": 72.7, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 71.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.85, "last_trade_time": "2026-10-27T11:36:15", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "BMNR280121C00095000", "bid": 0.56, "bid_size": 5.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.825, "open_interest": 40674.0, "volume": 930.0, "delta": 0.1027, "gamma": 0.0106, "vega": 0.0364, "theta": -0.0033, "rho": 0.0156, "theo": 0.566, "change": -0.015, "open": 0.5, "high": 0.82, "low": 0.5, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:23:23", "percent_change": -2.52101, "prev_day_close": 0.594999998807907}, {"option": "BMNR280121P00095000", "bid": 74.95, "bid_size": 124.0, "ask": 77.6, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 76.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-06T11:09:55", "percent_change": 0.0, "prev_day_close": 76.3999977111816}, {"option": "BMNR280616C00003000", "bid": 14.5, "bid_size": 618.0, "ask": 17.3, "ask_size": 652.0, "iv": 0.0, "open_interest": 356.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0086, "theta": 0.0, "rho": 0.0375, "theo": 16.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-04T09:56:24", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BMNR280616P00003000", "bid": 0.1, "bid_size": 342.0, "ask": 0.33, "ask_size": 1280.0, "iv": 0.988, "open_interest": 81.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0017, "vega": 0.0088, "theta": -0.0007, "rho": -0.0066, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T11:14:38", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "BMNR280616C00005000", "bid": 13.95, "bid_size": 548.0, "ask": 15.6, "ask_size": 718.0, "iv": 0.927, "open_interest": 497.0, "volume": 2.0, "delta": 0.9794, "gamma": 0.0037, "vega": 0.0185, "theta": 0.0, "rho": 0.0562, "theo": 14.6975, "change": 0.5, "open": 14.05, "high": 15.0, "low": 14.05, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T11:16:07", "percent_change": 3.44828, "prev_day_close": 14.5}, {"option": "BMNR280616P00005000", "bid": 0.39, "bid_size": 279.0, "ask": 0.58, "ask_size": 535.0, "iv": 0.8894, "open_interest": 173.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0038, "vega": 0.0188, "theta": -0.0014, "rho": -0.0165, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:14:38", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "BMNR280616C00010000", "bid": 10.95, "bid_size": 390.0, "ask": 11.9, "ask_size": 731.0, "iv": 0.8116, "open_interest": 2228.0, "volume": 6.0, "delta": 0.9, "gamma": 0.0102, "vega": 0.046, "theta": -0.0017, "rho": 0.0849, "theo": 11.4212, "change": 0.2, "open": 11.68, "high": 11.68, "low": 11.41, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T15:48:36", "percent_change": 1.76212, "prev_day_close": 11.3499999046326}, {"option": "BMNR280616P00010000", "bid": 1.59, "bid_size": 697.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.7959, "open_interest": 1317.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0107, "vega": 0.0469, "theta": -0.0031, "rho": -0.054, "theo": 1.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T13:14:37", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BMNR280616C00013000", "bid": 9.5, "bid_size": 39.0, "ask": 10.45, "ask_size": 771.0, "iv": 0.8094, "open_interest": 1411.0, "volume": 2.0, "delta": 0.8424, "gamma": 0.0138, "vega": 0.0606, "theta": -0.0028, "rho": 0.0929, "theo": 9.8466, "change": 0.27, "open": 9.83, "high": 9.97, "low": 9.83, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-11-09T12:06:47", "percent_change": 2.7835, "prev_day_close": 9.7000002861023}, {"option": "BMNR280616P00013000", "bid": 2.75, "bid_size": 936.0, "ask": 3.45, "ask_size": 822.0, "iv": 0.7885, "open_interest": 16099.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0147, "vega": 0.0618, "theta": -0.004, "rho": -0.081, "theo": 3.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-05T09:35:33", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "BMNR280616C00015000", "bid": 8.5, "bid_size": 432.0, "ask": 9.45, "ask_size": 761.0, "iv": 0.7829, "open_interest": 2078.0, "volume": 7.0, "delta": 0.8026, "gamma": 0.0159, "vega": 0.0688, "theta": -0.0034, "rho": 0.0954, "theo": 8.9403, "change": 0.575, "open": 8.85, "high": 9.55, "low": 8.85, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T14:50:34", "percent_change": 6.40669, "prev_day_close": 8.97499990463257}, {"option": "BMNR280616P00015000", "bid": 3.8, "bid_size": 835.0, "ask": 4.5, "ask_size": 884.0, "iv": 0.788, "open_interest": 5055.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0172, "vega": 0.07, "theta": -0.0044, "rho": -0.0996, "theo": 4.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:54:56", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "BMNR280616C00018000", "bid": 7.35, "bid_size": 514.0, "ask": 8.2, "ask_size": 760.0, "iv": 0.7676, "open_interest": 1659.0, "volume": 29.0, "delta": 0.7434, "gamma": 0.0184, "vega": 0.0787, "theta": -0.0042, "rho": 0.0964, "theo": 7.7695, "change": 0.025, "open": 7.59, "high": 8.17, "low": 7.59, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:18:42", "percent_change": 0.321545, "prev_day_close": 7.77499985694885}, {"option": "BMNR280616P00018000", "bid": 5.5, "bid_size": 750.0, "ask": 6.25, "ask_size": 856.0, "iv": 0.7822, "open_interest": 192.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0203, "vega": 0.0797, "theta": -0.005, "rho": -0.1262, "theo": 5.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T13:03:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BMNR280616C00020000", "bid": 6.9, "bid_size": 25.0, "ask": 7.65, "ask_size": 762.0, "iv": 0.783, "open_interest": 3248.0, "volume": 7.0, "delta": 0.7052, "gamma": 0.0197, "vega": 0.0837, "theta": -0.0046, "rho": 0.0958, "theo": 7.0989, "change": -0.23, "open": 6.9, "high": 7.48, "low": 6.75, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-09T12:17:31", "percent_change": -3.06667, "prev_day_close": 7.5}, {"option": "BMNR280616P00020000", "bid": 6.75, "bid_size": 506.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.7484, "open_interest": 1915.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0221, "vega": 0.0845, "theta": -0.0052, "rho": -0.1432, "theo": 6.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-11-06T11:19:03", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BMNR280616C00022000", "bid": 6.2, "bid_size": 476.0, "ask": 7.1, "ask_size": 854.0, "iv": 0.7749, "open_interest": 1536.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0207, "vega": 0.0877, "theta": -0.0049, "rho": 0.0942, "theo": 6.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:53:21", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "BMNR280616P00022000", "bid": 7.95, "bid_size": 597.0, "ask": 8.9, "ask_size": 695.0, "iv": 0.7711, "open_interest": 502.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0236, "vega": 0.0878, "theta": -0.0054, "rho": -0.1579, "theo": 8.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:56:04", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BMNR280616C00025000", "bid": 5.45, "bid_size": 300.0, "ask": 6.2, "ask_size": 837.0, "iv": 0.7645, "open_interest": 5726.0, "volume": 372.0, "delta": 0.6168, "gamma": 0.0218, "vega": 0.0918, "theta": -0.0052, "rho": 0.091, "theo": 5.7362, "change": 0.045, "open": 5.42, "high": 6.09, "low": 5.42, "tick": "no_change", "last_trade_price": 5.77, "last_trade_time": "2026-11-09T11:36:26", "percent_change": 0.786028, "prev_day_close": 5.72499990463257}, {"option": "BMNR280616P00025000", "bid": 10.05, "bid_size": 593.0, "ask": 10.9, "ask_size": 509.0, "iv": 0.7591, "open_interest": 5584.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0254, "vega": 0.0907, "theta": -0.0056, "rho": -0.1778, "theo": 10.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T10:12:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BMNR280616C00027000", "bid": 5.1, "bid_size": 20.0, "ask": 5.8, "ask_size": 785.0, "iv": 0.7701, "open_interest": 989.0, "volume": 20.0, "delta": 0.5848, "gamma": 0.0223, "vega": 0.0935, "theta": -0.0054, "rho": 0.0885, "theo": 5.2943, "change": 0.4, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T10:49:24", "percent_change": 7.61905, "prev_day_close": 5.25}, {"option": "BMNR280616P00027000", "bid": 11.45, "bid_size": 550.0, "ask": 12.7, "ask_size": 490.0, "iv": 0.7686, "open_interest": 163.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0264, "vega": 0.0914, "theta": -0.0056, "rho": -0.1892, "theo": 11.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-11-03T13:26:25", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "BMNR280616C00030000", "bid": 4.5, "bid_size": 25.0, "ask": 5.0, "ask_size": 577.0, "iv": 0.7558, "open_interest": 3876.0, "volume": 339.0, "delta": 0.5403, "gamma": 0.0226, "vega": 0.0949, "theta": -0.0055, "rho": 0.0843, "theo": 4.7194, "change": 0.4, "open": 4.8, "high": 5.15, "low": 4.65, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:28:47", "percent_change": 8.42105, "prev_day_close": 4.75}, {"option": "BMNR280616P00030000", "bid": 13.8, "bid_size": 607.0, "ask": 15.1, "ask_size": 609.0, "iv": 0.7708, "open_interest": 463.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0276, "vega": 0.0908, "theta": -0.0056, "rho": -0.2021, "theo": 14.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.33, "last_trade_time": "2026-11-06T15:27:01", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "BMNR280616C00032000", "bid": 4.15, "bid_size": 325.0, "ask": 4.95, "ask_size": 890.0, "iv": 0.7697, "open_interest": 1286.0, "volume": 154.0, "delta": 0.5131, "gamma": 0.0227, "vega": 0.0952, "theta": -0.0056, "rho": 0.0816, "theo": 4.3866, "change": 0.105, "open": 4.3, "high": 4.48, "low": 4.3, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T10:47:08", "percent_change": 2.4, "prev_day_close": 4.375}, {"option": "BMNR280616P00032000", "bid": 15.35, "bid_size": 525.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.7319, "open_interest": 156.0, "volume": 1.0, "delta": -0.5559, "gamma": 0.0282, "vega": 0.0895, "theta": -0.0056, "rho": -0.2078, "theo": 15.9091, "change": -0.175, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T15:54:14", "percent_change": -1.09546, "prev_day_close": 15.9750003814697}, {"option": "BMNR280616C00035000", "bid": 3.6, "bid_size": 75.0, "ask": 4.3, "ask_size": 865.0, "iv": 0.7611, "open_interest": 2002.0, "volume": 24.0, "delta": 0.4757, "gamma": 0.0226, "vega": 0.0948, "theta": -0.0056, "rho": 0.0773, "theo": 3.9502, "change": -0.04, "open": 3.82, "high": 4.1, "low": 3.82, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T15:34:07", "percent_change": -0.975613, "prev_day_close": 4.10000014305115}, {"option": "BMNR280616P00035000", "bid": 17.8, "bid_size": 606.0, "ask": 19.3, "ask_size": 607.0, "iv": 0.7679, "open_interest": 582.0, "volume": 0.0, "delta": -0.6033, "gamma": 0.029, "vega": 0.0862, "theta": -0.0054, "rho": -0.2132, "theo": 18.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.76, "last_trade_time": "2026-11-06T15:31:58", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BMNR280616C00037000", "bid": 3.5, "bid_size": 17.0, "ask": 3.85, "ask_size": 349.0, "iv": 0.7514, "open_interest": 10819.0, "volume": 84.0, "delta": 0.4531, "gamma": 0.0224, "vega": 0.0943, "theta": -0.0056, "rho": 0.0746, "theo": 3.6999, "change": 0.0, "open": 3.5, "high": 3.9, "low": 3.5, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 1.93312e-06, "prev_day_close": 3.69999992847443}, {"option": "BMNR280616P00037000", "bid": 19.65, "bid_size": 586.0, "ask": 20.55, "ask_size": 348.0, "iv": 0.7487, "open_interest": 5189.0, "volume": 0.0, "delta": -0.6329, "gamma": 0.0294, "vega": 0.0839, "theta": -0.0054, "rho": -0.2159, "theo": 20.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-05T10:52:12", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "BMNR280616C00040000", "bid": 3.15, "bid_size": 24.0, "ask": 3.6, "ask_size": 602.0, "iv": 0.757, "open_interest": 16216.0, "volume": 39.0, "delta": 0.4217, "gamma": 0.022, "vega": 0.093, "theta": -0.0056, "rho": 0.0707, "theo": 3.3627, "change": -0.05, "open": 3.21, "high": 3.5, "low": 3.21, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:55:05", "percent_change": -1.49254, "prev_day_close": 3.35000002384186}, {"option": "BMNR280616P00040000", "bid": 22.3, "bid_size": 587.0, "ask": 23.4, "ask_size": 589.0, "iv": 0.7641, "open_interest": 2245.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0299, "vega": 0.0792, "theta": -0.0052, "rho": -0.2159, "theo": 22.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.99, "last_trade_time": "2026-11-05T10:23:54", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BMNR290119C00010000", "bid": 11.8, "bid_size": 18.0, "ask": 12.75, "ask_size": 502.0, "iv": 0.8276, "open_interest": 0.0, "volume": 7.0, "delta": 0.9021, "gamma": 0.0086, "vega": 0.053, "theta": -0.0012, "rho": 0.1009, "theo": 12.1547, "change": 0.13, "open": 12.43, "high": 12.43, "low": 12.43, "tick": "up", "last_trade_price": 12.43, "last_trade_time": "2026-11-09T14:51:47", "percent_change": 1.05691, "prev_day_close": 12.2999997138977}, {"option": "BMNR290119P00010000", "bid": 2.15, "bid_size": 375.0, "ask": 2.38, "ask_size": 5.0, "iv": 0.7856, "open_interest": 9.0, "volume": 2002.0, "delta": -0.118, "gamma": 0.0093, "vega": 0.0545, "theta": -0.0026, "rho": -0.0797, "theo": 2.3701, "change": -0.025, "open": 2.25, "high": 2.3, "low": 2.22, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:00:05", "percent_change": -1.07527, "prev_day_close": 2.32500004768372}, {"option": "BMNR290119C00013000", "bid": 10.35, "bid_size": 52.0, "ask": 11.15, "ask_size": 642.0, "iv": 0.7819, "open_interest": 338.0, "volume": 2.0, "delta": 0.8534, "gamma": 0.0113, "vega": 0.0678, "theta": -0.002, "rho": 0.1111, "theo": 10.7787, "change": 0.55, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T15:13:21", "percent_change": 5.14018, "prev_day_close": 10.7000002861023}, {"option": "BMNR290119P00013000", "bid": 3.5, "bid_size": 572.0, "ask": 4.0, "ask_size": 546.0, "iv": 0.7863, "open_interest": 1792.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0124, "vega": 0.0698, "theta": -0.0032, "rho": -0.1142, "theo": 3.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:59:46", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "BMNR290119C00015000", "bid": 9.7, "bid_size": 3.0, "ask": 10.8, "ask_size": 859.0, "iv": 0.8128, "open_interest": 457.0, "volume": 4.0, "delta": 0.8208, "gamma": 0.0128, "vega": 0.0763, "theta": -0.0025, "rho": 0.1151, "theo": 9.981, "change": 0.13, "open": 10.03, "high": 10.03, "low": 10.03, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-11-09T11:31:40", "percent_change": 1.31313, "prev_day_close": 9.90000009536743}, {"option": "BMNR290119P00015000", "bid": 4.55, "bid_size": 637.0, "ask": 5.15, "ask_size": 562.0, "iv": 0.7837, "open_interest": 813.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0144, "vega": 0.0783, "theta": -0.0036, "rho": -0.1373, "theo": 4.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-11-06T15:43:23", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BMNR290119C00018000", "bid": 8.8, "bid_size": 5.0, "ask": 9.25, "ask_size": 546.0, "iv": 0.778, "open_interest": 107.0, "volume": 4.0, "delta": 0.7728, "gamma": 0.0148, "vega": 0.0867, "theta": -0.0031, "rho": 0.1182, "theo": 8.937, "change": 0.07, "open": 9.25, "high": 9.25, "low": 8.95, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-11-09T15:57:13", "percent_change": 0.786516, "prev_day_close": 8.90000009536743}, {"option": "BMNR290119P00018000", "bid": 6.3, "bid_size": 726.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.762, "open_interest": 304.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.017, "vega": 0.0886, "theta": -0.004, "rho": -0.1702, "theo": 6.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:05:05", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BMNR290119C00020000", "bid": 8.1, "bid_size": 15.0, "ask": 8.65, "ask_size": 480.0, "iv": 0.7682, "open_interest": 1865.0, "volume": 69.0, "delta": 0.7419, "gamma": 0.0158, "vega": 0.0923, "theta": -0.0034, "rho": 0.1189, "theo": 8.3292, "change": 0.0, "open": 7.95, "high": 8.8, "low": 7.6, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T15:58:08", "percent_change": -2.29801e-06, "prev_day_close": 8.30000019073486}, {"option": "BMNR290119P00020000", "bid": 7.45, "bid_size": 692.0, "ask": 8.2, "ask_size": 440.0, "iv": 0.7643, "open_interest": 602.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0185, "vega": 0.0939, "theta": -0.0042, "rho": -0.1902, "theo": 7.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-05T12:41:45", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "BMNR290119C00022000", "bid": 7.5, "bid_size": 29.0, "ask": 8.35, "ask_size": 556.0, "iv": 0.7745, "open_interest": 247.0, "volume": 37.0, "delta": 0.7122, "gamma": 0.0167, "vega": 0.097, "theta": -0.0037, "rho": 0.1186, "theo": 7.7822, "change": 0.06, "open": 7.83, "high": 8.11, "low": 7.56, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-11-09T12:53:04", "percent_change": 0.769231, "prev_day_close": 7.79999995231628}, {"option": "BMNR290119P00022000", "bid": 8.75, "bid_size": 325.0, "ask": 9.7, "ask_size": 733.0, "iv": 0.7671, "open_interest": 149.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0199, "vega": 0.098, "theta": -0.0044, "rho": -0.2094, "theo": 9.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T10:46:48", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BMNR290119C00023000", "bid": 7.3, "bid_size": 21.0, "ask": 8.35, "ask_size": 748.0, "iv": 0.7883, "open_interest": 370.0, "volume": 107.0, "delta": 0.6978, "gamma": 0.0171, "vega": 0.099, "theta": -0.0038, "rho": 0.1183, "theo": 7.5294, "change": -0.075, "open": 7.5, "high": 7.51, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T11:48:43", "percent_change": -0.990097, "prev_day_close": 7.57499980926514}, {"option": "BMNR290119P00023000", "bid": 9.45, "bid_size": 658.0, "ask": 10.4, "ask_size": 648.0, "iv": 0.7663, "open_interest": 316.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0205, "vega": 0.0997, "theta": -0.0044, "rho": -0.218, "theo": 9.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T11:45:39", "percent_change": 0.0, "prev_day_close": 9.97500038146973}, {"option": "BMNR290119C00025000", "bid": 6.85, "bid_size": 17.0, "ask": 7.55, "ask_size": 700.0, "iv": 0.7696, "open_interest": 1588.0, "volume": 18.0, "delta": 0.6701, "gamma": 0.0177, "vega": 0.1024, "theta": -0.004, "rho": 0.1172, "theo": 7.0604, "change": 0.0, "open": 6.2, "high": 7.28, "low": 6.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T12:53:04", "percent_change": -6.62274e-07, "prev_day_close": 7.20000004768372}, {"option": "BMNR290119P00025000", "bid": 10.9, "bid_size": 661.0, "ask": 11.45, "ask_size": 10.0, "iv": 0.7462, "open_interest": 188.0, "volume": 8.0, "delta": -0.3835, "gamma": 0.0217, "vega": 0.1023, "theta": -0.0045, "rho": -0.2343, "theo": 11.2756, "change": -0.095, "open": 11.4, "high": 11.4, "low": 11.18, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-11-09T13:17:48", "percent_change": -0.835165, "prev_day_close": 11.375}, {"option": "BMNR290119C00027000", "bid": 6.45, "bid_size": 20.0, "ask": 7.1, "ask_size": 622.0, "iv": 0.7675, "open_interest": 672.0, "volume": 34.0, "delta": 0.6438, "gamma": 0.0182, "vega": 0.1051, "theta": -0.0042, "rho": 0.1156, "theo": 6.6362, "change": 0.025, "open": 6.5, "high": 6.6, "low": 6.5, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T13:36:55", "percent_change": 0.380227, "prev_day_close": 6.57500004768372}, {"option": "BMNR290119P00027000", "bid": 12.35, "bid_size": 691.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.7414, "open_interest": 261.0, "volume": 0.0, "delta": -0.4161, "gamma": 0.0228, "vega": 0.104, "theta": -0.0046, "rho": -0.2484, "theo": 12.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T15:48:37", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "BMNR290119C00030000", "bid": 5.9, "bid_size": 22.0, "ask": 6.3, "ask_size": 359.0, "iv": 0.7552, "open_interest": 1321.0, "volume": 92.0, "delta": 0.6068, "gamma": 0.0188, "vega": 0.1081, "theta": -0.0044, "rho": 0.1129, "theo": 6.0722, "change": 0.075, "open": 5.9, "high": 6.5, "low": 5.9, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:43:02", "percent_change": 1.22449, "prev_day_close": 6.125}, {"option": "BMNR290119P00030000", "bid": 14.7, "bid_size": 655.0, "ask": 15.5, "ask_size": 46.0, "iv": 0.7403, "open_interest": 307.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0243, "vega": 0.1046, "theta": -0.0047, "rho": -0.2652, "theo": 15.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "BMNR290119C00032000", "bid": 5.55, "bid_size": 21.0, "ask": 6.25, "ask_size": 689.0, "iv": 0.7668, "open_interest": 172.0, "volume": 5.0, "delta": 0.5838, "gamma": 0.019, "vega": 0.1094, "theta": -0.0044, "rho": 0.1107, "theo": 5.7381, "change": 0.225, "open": 5.76, "high": 5.95, "low": 5.52, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T10:21:25", "percent_change": 3.93013, "prev_day_close": 5.72499990463257}, {"option": "BMNR290119P00032000", "bid": 16.2, "bid_size": 617.0, "ask": 17.45, "ask_size": 446.0, "iv": 0.7663, "open_interest": 25.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0251, "vega": 0.1043, "theta": -0.0047, "rho": -0.2736, "theo": 16.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.99, "last_trade_time": "2026-11-03T09:38:05", "percent_change": 0.0, "prev_day_close": 16.6749992370605}, {"option": "BMNR290119C00035000", "bid": 5.1, "bid_size": 23.0, "ask": 5.7, "ask_size": 571.0, "iv": 0.7614, "open_interest": 924.0, "volume": 36.0, "delta": 0.5516, "gamma": 0.0193, "vega": 0.1107, "theta": -0.0046, "rho": 0.1073, "theo": 5.291, "change": -0.005, "open": 5.45, "high": 5.45, "low": 4.95, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-09T13:17:57", "percent_change": -0.0947885, "prev_day_close": 5.27500009536743}, {"option": "BMNR290119P00035000", "bid": 18.65, "bid_size": 636.0, "ask": 19.95, "ask_size": 616.0, "iv": 0.7672, "open_interest": 340.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0263, "vega": 0.1032, "theta": -0.0047, "rho": -0.2836, "theo": 19.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T15:10:41", "percent_change": 0.0, "prev_day_close": 19.2750005722046}, {"option": "BMNR290119C00040000", "bid": 4.55, "bid_size": 1.0, "ask": 4.75, "ask_size": 129.0, "iv": 0.7504, "open_interest": 8058.0, "volume": 246.0, "delta": 0.5039, "gamma": 0.0194, "vega": 0.1114, "theta": -0.0047, "rho": 0.1015, "theo": 4.6686, "change": -0.165, "open": 4.65, "high": 5.0, "low": 4.44, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-11-09T15:59:34", "percent_change": -3.49206, "prev_day_close": 4.72499990463257}, {"option": "BMNR290119P00040000", "bid": 22.95, "bid_size": 712.0, "ask": 23.55, "ask_size": 2.0, "iv": 0.7362, "open_interest": 228.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0279, "vega": 0.0977, "theta": -0.0046, "rho": -0.2908, "theo": 23.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T15:46:39", "percent_change": 0.0, "prev_day_close": 23.5}], "symbol": "BMNR", "security_type": "stock", "exchange_id": 3, "current_price": 18.59, "price_change": -0.15, "price_change_percent": -0.7996, "bid": 18.53, "ask": 18.6, "bid_size": 200, "ask_size": 5100, "open": 18.09, "high": 19.46, "low": 17.98, "close": 18.61, "prev_day_close": 18.76, "volume": 31451118, "iv30": 80.764, "iv30_change": -3.092, "iv30_change_percent": -3.6873, "seqno": 10415203746, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BMNR"}