{"timestamp": "2026-11-10 11:03:27", "data": {"options": [{"option": "BMNU261120C00001000", "bid": 8.2, "bid_size": 771.0, "ask": 8.9, "ask_size": 873.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0023, "rho": 0.0001, "theo": 8.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BMNU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1413.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120C00002000", "bid": 7.2, "bid_size": 739.0, "ask": 7.9, "ask_size": 885.0, "iv": 6.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0033, "rho": 0.0002, "theo": 7.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BMNU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1448.0, "iv": 6.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120C00003000", "bid": 6.0, "bid_size": 953.0, "ask": 6.9, "ask_size": 885.0, "iv": 4.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0053, "vega": 0.0003, "theta": -0.0048, "rho": 0.0003, "theo": 6.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BMNU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1303.0, "iv": 4.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0051, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120C00004000", "bid": 5.2, "bid_size": 736.0, "ask": 5.9, "ask_size": 905.0, "iv": 3.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0109, "vega": 0.0006, "theta": -0.0077, "rho": 0.0006, "theo": 5.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BMNU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 204.0, "iv": 2.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0104, "vega": 0.0007, "theta": -0.0078, "rho": -0.0001, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNU261120C00005000", "bid": 4.3, "bid_size": 15.0, "ask": 4.9, "ask_size": 962.0, "iv": 3.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0225, "vega": 0.0013, "theta": -0.0126, "rho": 0.0009, "theo": 4.4051, "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": 4.65000009536743}, {"option": "BMNU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1447.0, "iv": 2.1608, "open_interest": 53.0, "volume": 3.0, "delta": -0.0368, "gamma": 0.0219, "vega": 0.0013, "theta": -0.0127, "rho": -0.0001, "theo": 0.061, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:26:56", "percent_change": -66.6667, "prev_day_close": 0.0500000007450581}, {"option": "BMNU261120C00006000", "bid": 3.3, "bid_size": 819.0, "ask": 3.9, "ask_size": 969.0, "iv": 2.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0439, "vega": 0.0023, "theta": -0.0207, "rho": 0.0012, "theo": 3.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BMNU261120P00006000", "bid": 0.05, "bid_size": 2361.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.8922, "open_interest": 229.0, "volume": 172.0, "delta": -0.076, "gamma": 0.0433, "vega": 0.0023, "theta": -0.0208, "rho": -0.0003, "theo": 0.1283, "change": -0.07, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T14:16:36", "percent_change": -35.0, "prev_day_close": 0.100000003352761}, {"option": "BMNU261120C00007000", "bid": 2.55, "bid_size": 62.0, "ask": 3.1, "ask_size": 1735.0, "iv": 2.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0757, "vega": 0.0037, "theta": -0.032, "rho": 0.0014, "theo": 2.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BMNU261120P00007000", "bid": 0.15, "bid_size": 2555.0, "ask": 0.35, "ask_size": 32.0, "iv": 1.8239, "open_interest": 24.0, "volume": 7.0, "delta": -0.148, "gamma": 0.0752, "vega": 0.0038, "theta": -0.0321, "rho": -0.0006, "theo": 0.2711, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:22:40", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "BMNU261120C00008000", "bid": 1.8, "bid_size": 822.0, "ask": 2.3, "ask_size": 1899.0, "iv": 2.1257, "open_interest": 1.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.1097, "vega": 0.0052, "theta": -0.0436, "rho": 0.0014, "theo": 1.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T14:31:35", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BMNU261120P00008000", "bid": 0.35, "bid_size": 2543.0, "ask": 0.7, "ask_size": 2146.0, "iv": 1.7819, "open_interest": 67.0, "volume": 1.0, "delta": -0.257, "gamma": 0.1093, "vega": 0.0052, "theta": -0.0436, "rho": -0.001, "theo": 0.5368, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:15:41", "percent_change": -28.5714, "prev_day_close": 0.524999991059303}, {"option": "BMNU261120C00009000", "bid": 1.25, "bid_size": 16.0, "ask": 1.6, "ask_size": 2184.0, "iv": 1.9708, "open_interest": 38.0, "volume": 38.0, "delta": 0.6082, "gamma": 0.1329, "vega": 0.0062, "theta": -0.0512, "rho": 0.0013, "theo": 1.2998, "change": 0.075, "open": 1.6, "high": 1.6, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:08:41", "percent_change": 5.08474, "prev_day_close": 1.5}, {"option": "BMNU261120P00009000", "bid": 0.8, "bid_size": 2240.0, "ask": 1.1, "ask_size": 1739.0, "iv": 1.7586, "open_interest": 159.0, "volume": 43.0, "delta": -0.3899, "gamma": 0.1325, "vega": 0.0062, "theta": -0.0511, "rho": -0.0016, "theo": 0.957, "change": -0.2, "open": 1.21, "high": 1.21, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:47:09", "percent_change": -19.0476, "prev_day_close": 0.849999994039536}, {"option": "BMNU261120C00010000", "bid": 0.8, "bid_size": 1010.0, "ask": 1.25, "ask_size": 2335.0, "iv": 1.9921, "open_interest": 153.0, "volume": 18.0, "delta": 0.4731, "gamma": 0.1384, "vega": 0.0065, "theta": -0.0527, "rho": 0.0011, "theo": 0.8748, "change": 0.185, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T11:06:02", "percent_change": 17.2093, "prev_day_close": 1.02500000596046}, {"option": "BMNU261120P00010000", "bid": 1.2, "bid_size": 2436.0, "ask": 1.65, "ask_size": 1356.0, "iv": 1.5949, "open_interest": 158.0, "volume": 23.0, "delta": -0.5247, "gamma": 0.1381, "vega": 0.0064, "theta": -0.0525, "rho": -0.0022, "theo": 1.5312, "change": -0.275, "open": 1.6, "high": 1.6, "low": 1.16, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:43:14", "percent_change": -16.4179, "prev_day_close": 1.35000002384186}, {"option": "BMNU261120C00011000", "bid": 0.5, "bid_size": 1580.0, "ask": 0.75, "ask_size": 2254.0, "iv": 1.8387, "open_interest": 139.0, "volume": 169.0, "delta": 0.3536, "gamma": 0.129, "vega": 0.006, "theta": -0.049, "rho": 0.0008, "theo": 0.5792, "change": -0.025, "open": 0.75, "high": 0.9, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:39:35", "percent_change": -3.44828, "prev_day_close": 0.650000005960464}, {"option": "BMNU261120P00011000", "bid": 1.9, "bid_size": 2262.0, "ask": 2.4, "ask_size": 1761.0, "iv": 1.621, "open_interest": 89.0, "volume": 0.0, "delta": -0.644, "gamma": 0.1287, "vega": 0.006, "theta": -0.0487, "rho": -0.0028, "theo": 2.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T15:26:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BMNU261120C00012000", "bid": 0.3, "bid_size": 1679.0, "ask": 0.7, "ask_size": 2825.0, "iv": 1.9947, "open_interest": 154.0, "volume": 21.0, "delta": 0.257, "gamma": 0.1112, "vega": 0.0052, "theta": -0.0423, "rho": 0.0006, "theo": 0.3803, "change": -0.025, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:30:51", "percent_change": -4.76191, "prev_day_close": 0.5}, {"option": "BMNU261120P00012000", "bid": 2.65, "bid_size": 2237.0, "ask": 3.2, "ask_size": 940.0, "iv": 1.5534, "open_interest": 134.0, "volume": 1.0, "delta": -0.7403, "gamma": 0.111, "vega": 0.0052, "theta": -0.0419, "rho": -0.0034, "theo": 3.0344, "change": -0.225, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T10:10:37", "percent_change": -7.31707, "prev_day_close": 2.70000004768372}, {"option": "BMNU261120C00013000", "bid": 0.15, "bid_size": 1851.0, "ask": 0.4, "ask_size": 2448.0, "iv": 1.8457, "open_interest": 220.0, "volume": 103.0, "delta": 0.1836, "gamma": 0.0908, "vega": 0.0043, "theta": -0.0346, "rho": 0.0005, "theo": 0.2491, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:59:57", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "BMNU261120P00013000", "bid": 3.5, "bid_size": 2108.0, "ask": 4.0, "ask_size": 93.0, "iv": 1.368, "open_interest": 270.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0908, "vega": 0.0043, "theta": -0.0341, "rho": -0.0037, "theo": 3.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.57, "last_trade_time": "2026-11-05T13:55:40", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BMNU261120C00014000", "bid": 0.1, "bid_size": 1129.0, "ask": 0.3, "ask_size": 2657.0, "iv": 1.904, "open_interest": 37.0, "volume": 2.0, "delta": 0.1297, "gamma": 0.0716, "vega": 0.0034, "theta": -0.0272, "rho": 0.0003, "theo": 0.1633, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:17:25", "percent_change": -33.3333, "prev_day_close": 0.200000006705523}, {"option": "BMNU261120P00014000", "bid": 4.3, "bid_size": 1982.0, "ask": 5.1, "ask_size": 1003.0, "iv": 1.3673, "open_interest": 197.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0716, "vega": 0.0034, "theta": -0.0267, "rho": -0.004, "theo": 4.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T09:33:10", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BMNU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 435.0, "iv": 1.8797, "open_interest": 1159.0, "volume": 53.0, "delta": 0.091, "gamma": 0.055, "vega": 0.0026, "theta": -0.0209, "rho": 0.0002, "theo": 0.1074, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:31:21", "percent_change": -33.3333, "prev_day_close": 0.12500000372529}, {"option": "BMNU261120P00015000", "bid": 5.3, "bid_size": 1853.0, "ask": 5.9, "ask_size": 590.0, "iv": 0.0, "open_interest": 187.0, "volume": 4.0, "delta": -0.9064, "gamma": 0.0552, "vega": 0.0026, "theta": -0.0203, "rho": -0.0042, "theo": 5.7576, "change": -0.3, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T12:33:02", "percent_change": -5.21739, "prev_day_close": 5.34999990463257}, {"option": "BMNU261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3528.0, "iv": 2.0598, "open_interest": 557.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0416, "vega": 0.002, "theta": -0.0158, "rho": 0.0002, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:35:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BMNU261120P00016000", "bid": 6.2, "bid_size": 1867.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 278.0, "volume": 11.0, "delta": -0.9338, "gamma": 0.0419, "vega": 0.002, "theta": -0.0151, "rho": -0.0042, "theo": 6.7199, "change": -0.35, "open": 7.12, "high": 7.12, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-09T12:01:02", "percent_change": -5.22388, "prev_day_close": 6.29999995231628}, {"option": "BMNU261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 1.8616, "open_interest": 1417.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0311, "vega": 0.0015, "theta": -0.0118, "rho": 0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:56:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNU261120P00017000", "bid": 7.0, "bid_size": 1743.0, "ask": 8.0, "ask_size": 970.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0315, "vega": 0.0015, "theta": -0.011, "rho": -0.0042, "theo": 7.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T10:30:24", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BMNU261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2545.0, "iv": 2.1475, "open_interest": 151.0, "volume": 18.0, "delta": 0.0312, "gamma": 0.0231, "vega": 0.0011, "theta": -0.0087, "rho": 0.0001, "theo": 0.0315, "change": -0.18, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:19:31", "percent_change": -72.0, "prev_day_close": 0.0750000029802322}, {"option": "BMNU261120P00018000", "bid": 8.0, "bid_size": 1737.0, "ask": 9.0, "ask_size": 974.0, "iv": 0.0, "open_interest": 179.0, "volume": 42.0, "delta": -0.9667, "gamma": 0.0236, "vega": 0.0011, "theta": -0.0079, "rho": -0.004, "theo": 8.6783, "change": -0.31, "open": 8.27, "high": 8.29, "low": 8.27, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-11-09T12:34:25", "percent_change": -3.60465, "prev_day_close": 8.30000019073486}, {"option": "BMNU261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2266.0, "iv": 2.4073, "open_interest": 130.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.017, "vega": 0.0008, "theta": -0.0064, "rho": 0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:53:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BMNU261120P00019000", "bid": 9.0, "bid_size": 1662.0, "ask": 10.0, "ask_size": 980.0, "iv": 0.0, "open_interest": 144.0, "volume": 5.0, "delta": -0.9763, "gamma": 0.0177, "vega": 0.0008, "theta": -0.0055, "rho": -0.0038, "theo": 9.6671, "change": -0.33, "open": 9.27, "high": 9.27, "low": 9.27, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-09T12:32:44", "percent_change": -3.4375, "prev_day_close": 9.30000019073486}, {"option": "BMNU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1891.0, "iv": 2.2449, "open_interest": 603.0, "volume": 6.0, "delta": 0.0154, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0047, "rho": 0.0, "theo": 0.0144, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:19:39", "percent_change": -33.3333, "prev_day_close": 0.0500000007450581}, {"option": "BMNU261120P00020000", "bid": 9.9, "bid_size": 1679.0, "ask": 11.0, "ask_size": 1024.0, "iv": 0.0, "open_interest": 167.0, "volume": 3.0, "delta": -0.9831, "gamma": 0.0133, "vega": 0.0006, "theta": -0.0037, "rho": -0.0034, "theo": 10.6595, "change": -0.22, "open": 10.33, "high": 10.33, "low": 10.33, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-11-09T12:26:15", "percent_change": -2.08531, "prev_day_close": 10.25}, {"option": "BMNU261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2332.0, "iv": 2.8758, "open_interest": 102.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0092, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:39:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BMNU261120P00021000", "bid": 10.9, "bid_size": 1682.0, "ask": 12.0, "ask_size": 988.0, "iv": 0.0, "open_interest": 148.0, "volume": 0.0, "delta": -0.988, "gamma": 0.01, "vega": 0.0004, "theta": -0.0024, "rho": -0.003, "theo": 11.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-16T15:57:38", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BMNU261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2831.0, "iv": 3.0908, "open_interest": 466.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0068, "vega": 0.0003, "theta": -0.0025, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:14:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00022000", "bid": 11.9, "bid_size": 695.0, "ask": 12.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0077, "vega": 0.0003, "theta": -0.0014, "rho": -0.0027, "theo": 12.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BMNU261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2390.0, "iv": 3.2039, "open_interest": 134.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.005, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:57:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00023000", "bid": 12.9, "bid_size": 721.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.994, "gamma": 0.006, "vega": 0.0002, "theta": -0.0006, "rho": -0.0023, "theo": 13.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T12:04:44", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BMNU261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2513.0, "iv": 3.3108, "open_interest": 863.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:38:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00024000", "bid": 13.7, "bid_size": 687.0, "ask": 14.9, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0049, "vega": 0.0001, "theta": 0.0, "rho": -0.0017, "theo": 14.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BMNU261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2568.0, "iv": 3.4122, "open_interest": 856.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0027, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:05:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00025000", "bid": 14.7, "bid_size": 688.0, "ask": 16.0, "ask_size": 86.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0038, "vega": 0.0001, "theta": 0.0, "rho": -0.001, "theo": 15.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T10:35:45", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BMNU261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1762.0, "iv": 3.5086, "open_interest": 199.0, "volume": 0.0, "delta": 0.002, "gamma": 0.002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:17:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00026000", "bid": 15.7, "bid_size": 663.0, "ask": 16.8, "ask_size": 98.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0027, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 16.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-09-25T10:13:21", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BMNU261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1473.0, "iv": 3.6004, "open_interest": 21.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:23:32", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00027000", "bid": 16.7, "bid_size": 681.0, "ask": 17.8, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 17.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "BMNU261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2273.0, "iv": 3.6881, "open_interest": 126.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0001, "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": 0.14, "last_trade_time": "2026-11-06T12:30:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00028000", "bid": 17.7, "bid_size": 734.0, "ask": 18.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 18.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-10-16T09:48:06", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "BMNU261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1882.0, "iv": 3.7721, "open_interest": 181.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:21:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00029000", "bid": 18.7, "bid_size": 688.0, "ask": 19.8, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "BMNU261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1670.0, "iv": 2.8588, "open_interest": 372.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:14:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BMNU261120P00030000", "bid": 19.7, "bid_size": 719.0, "ask": 20.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T10:07:42", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "BMNU261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1627.0, "iv": 3.9297, "open_interest": 100.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:01:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00031000", "bid": 20.7, "bid_size": 710.0, "ask": 22.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "BMNU261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1392.0, "iv": 4.0039, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T13:50:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00032000", "bid": 21.7, "bid_size": 718.0, "ask": 22.8, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "BMNU261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1657.0, "iv": 4.0754, "open_interest": 59.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:50:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00033000", "bid": 22.7, "bid_size": 688.0, "ask": 23.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "BMNU261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1456.0, "iv": 4.1442, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "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": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T10:23:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00034000", "bid": 23.7, "bid_size": 710.0, "ask": 24.8, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "BMNU261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1390.0, "iv": 4.2107, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:56:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261120P00035000", "bid": 24.7, "bid_size": 681.0, "ask": 25.8, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "BMNU261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2676.0, "iv": 3.8893, "open_interest": 830.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:13:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BMNU261120P00036000", "bid": 25.7, "bid_size": 689.0, "ask": 27.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-26T10:54:04", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "BMNU261218C00001000", "bid": 8.0, "bid_size": 478.0, "ask": 9.0, "ask_size": 490.0, "iv": 5.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0053, "rho": 0.0004, "theo": 8.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.19, "last_trade_time": "2026-08-20T13:17:36", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "BMNU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1790.0, "iv": 5.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0022, "vega": 0.0009, "theta": -0.0048, "rho": -0.0002, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-10T12:39:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261218C00002000", "bid": 7.0, "bid_size": 480.0, "ask": 8.0, "ask_size": 492.0, "iv": 3.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0063, "vega": 0.0014, "theta": -0.0064, "rho": 0.0009, "theo": 7.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-24T10:28:20", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BMNU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2583.0, "iv": 3.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0054, "vega": 0.0016, "theta": -0.0061, "rho": -0.0003, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-10T11:51:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNU261218C00003000", "bid": 6.1, "bid_size": 833.0, "ask": 7.0, "ask_size": 846.0, "iv": 2.9372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0115, "vega": 0.0022, "theta": -0.0077, "rho": 0.0015, "theo": 6.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-19T11:20:47", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "BMNU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1842.0, "iv": 2.1176, "open_interest": 3.0, "volume": 2.0, "delta": -0.0357, "gamma": 0.0104, "vega": 0.0024, "theta": -0.0075, "rho": -0.0005, "theo": 0.148, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:37:01", "percent_change": -77.7778, "prev_day_close": 0.0750000029802322}, {"option": "BMNU261218C00004000", "bid": 5.1, "bid_size": 832.0, "ask": 6.1, "ask_size": 844.0, "iv": 2.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0194, "vega": 0.0033, "theta": -0.0095, "rho": 0.0021, "theo": 5.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-10T13:35:45", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BMNU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1812.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.018, "vega": 0.0035, "theta": -0.0094, "rho": -0.0008, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-06-29T15:48:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BMNU261218C00005000", "bid": 4.3, "bid_size": 829.0, "ask": 5.2, "ask_size": 885.0, "iv": 2.1498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0306, "vega": 0.0049, "theta": -0.0121, "rho": 0.0028, "theo": 4.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T15:45:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BMNU261218P00005000", "bid": 0.15, "bid_size": 2197.0, "ask": 0.5, "ask_size": 2439.0, "iv": 1.8615, "open_interest": 42.0, "volume": 10.0, "delta": -0.0922, "gamma": 0.0291, "vega": 0.005, "theta": -0.0119, "rho": -0.0013, "theo": 0.3192, "change": -0.115, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T09:58:16", "percent_change": -30.6667, "prev_day_close": 0.325000002980232}, {"option": "BMNU261218C00006000", "bid": 3.5, "bid_size": 1506.0, "ask": 4.4, "ask_size": 1602.0, "iv": 1.9544, "open_interest": 1.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0447, "vega": 0.0068, "theta": -0.0152, "rho": 0.0033, "theo": 3.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-10-19T13:53:51", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "BMNU261218P00006000", "bid": 0.35, "bid_size": 2221.0, "ask": 0.6, "ask_size": 1506.0, "iv": 1.6621, "open_interest": 3.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0432, "vega": 0.0069, "theta": -0.015, "rho": -0.002, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-19T12:34:26", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BMNU261218C00007000", "bid": 2.8, "bid_size": 1474.0, "ask": 3.7, "ask_size": 1636.0, "iv": 1.8382, "open_interest": 2.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0592, "vega": 0.0088, "theta": -0.0185, "rho": 0.0036, "theo": 3.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-19T13:54:20", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BMNU261218P00007000", "bid": 0.6, "bid_size": 2332.0, "ask": 1.1, "ask_size": 2401.0, "iv": 1.6899, "open_interest": 10.0, "volume": 1.0, "delta": -0.2109, "gamma": 0.0579, "vega": 0.0088, "theta": -0.0183, "rho": -0.0031, "theo": 0.7894, "change": -0.06, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T10:17:00", "percent_change": -6.31579, "prev_day_close": 0.850000023841858}, {"option": "BMNU261218C00008000", "bid": 2.2, "bid_size": 1773.0, "ask": 3.1, "ask_size": 1913.0, "iv": 1.7632, "open_interest": 23.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0711, "vega": 0.0104, "theta": -0.0213, "rho": 0.0037, "theo": 2.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T13:54:39", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BMNU261218P00008000", "bid": 0.8, "bid_size": 2909.0, "ask": 1.4, "ask_size": 2048.0, "iv": 1.4919, "open_interest": 50.0, "volume": 1.0, "delta": -0.2895, "gamma": 0.0699, "vega": 0.0104, "theta": -0.0211, "rho": -0.0043, "theo": 1.1964, "change": 0.2, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:36:34", "percent_change": 15.3846, "prev_day_close": 1.09999999403954}, {"option": "BMNU261218C00009000", "bid": 1.7, "bid_size": 1464.0, "ask": 2.5, "ask_size": 2421.0, "iv": 1.8036, "open_interest": 151.0, "volume": 5.0, "delta": 0.6203, "gamma": 0.0786, "vega": 0.0115, "theta": -0.0234, "rho": 0.0036, "theo": 1.9887, "change": -0.35, "open": 2.0, "high": 2.0, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:31:55", "percent_change": -15.9091, "prev_day_close": 2.25}, {"option": "BMNU261218P00009000", "bid": 1.4, "bid_size": 2325.0, "ask": 1.85, "ask_size": 1477.0, "iv": 1.4927, "open_interest": 14.0, "volume": 2.0, "delta": -0.3709, "gamma": 0.0776, "vega": 0.0114, "theta": -0.0231, "rho": -0.0057, "theo": 1.719, "change": -0.325, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:46:09", "percent_change": -17.8082, "prev_day_close": 1.625}, {"option": "BMNU261218C00010000", "bid": 1.4, "bid_size": 431.0, "ask": 2.15, "ask_size": 1492.0, "iv": 1.7353, "open_interest": 85.0, "volume": 50.0, "delta": 0.5417, "gamma": 0.0816, "vega": 0.012, "theta": -0.0244, "rho": 0.0033, "theo": 1.6128, "change": 0.13, "open": 1.85, "high": 2.15, "low": 1.55, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:43:57", "percent_change": 7.22223, "prev_day_close": 1.80000001192093}, {"option": "BMNU261218P00010000", "bid": 1.85, "bid_size": 2188.0, "ask": 2.45, "ask_size": 1316.0, "iv": 1.4194, "open_interest": 26.0, "volume": 1.0, "delta": -0.4486, "gamma": 0.0808, "vega": 0.012, "theta": -0.0241, "rho": -0.0071, "theo": 2.3406, "change": -0.065, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T10:17:00", "percent_change": -2.68042, "prev_day_close": 2.10000002384186}, {"option": "BMNU261218C00011000", "bid": 1.15, "bid_size": 1959.0, "ask": 1.8, "ask_size": 2640.0, "iv": 1.7208, "open_interest": 25.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0812, "vega": 0.012, "theta": -0.0247, "rho": 0.003, "theo": 1.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:47:21", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BMNU261218P00011000", "bid": 2.55, "bid_size": 2106.0, "ask": 3.3, "ask_size": 1764.0, "iv": 1.4921, "open_interest": 16.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0806, "vega": 0.012, "theta": -0.0243, "rho": -0.0085, "theo": 3.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T11:27:23", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BMNU261218C00012000", "bid": 0.95, "bid_size": 1465.0, "ask": 1.35, "ask_size": 2685.0, "iv": 1.6602, "open_interest": 273.0, "volume": 250.0, "delta": 0.4079, "gamma": 0.0785, "vega": 0.0118, "theta": -0.0243, "rho": 0.0027, "theo": 1.0835, "change": 0.19, "open": 1.0, "high": 1.39, "low": 1.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T10:52:46", "percent_change": 15.8333, "prev_day_close": 1.15000000596046}, {"option": "BMNU261218P00012000", "bid": 3.3, "bid_size": 2045.0, "ask": 3.9, "ask_size": 1301.0, "iv": 1.427, "open_interest": 6.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0781, "vega": 0.0117, "theta": -0.0239, "rho": -0.0097, "theo": 3.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T11:26:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BMNU261218C00013000", "bid": 0.75, "bid_size": 1552.0, "ask": 1.1, "ask_size": 2437.0, "iv": 1.643, "open_interest": 42.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0745, "vega": 0.0112, "theta": -0.0234, "rho": 0.0024, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T11:20:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BMNU261218P00013000", "bid": 4.1, "bid_size": 2031.0, "ask": 4.9, "ask_size": 1824.0, "iv": 1.5149, "open_interest": 87.0, "volume": 15.0, "delta": -0.6354, "gamma": 0.0742, "vega": 0.0112, "theta": -0.023, "rho": -0.0109, "theo": 4.6155, "change": -0.4, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:07:52", "percent_change": -8.69565, "prev_day_close": 4.29999995231628}, {"option": "BMNU261218C00014000", "bid": 0.6, "bid_size": 1499.0, "ask": 0.95, "ask_size": 2932.0, "iv": 1.6583, "open_interest": 69.0, "volume": 30.0, "delta": 0.307, "gamma": 0.0697, "vega": 0.0106, "theta": -0.0223, "rho": 0.0021, "theo": 0.7496, "change": 0.0, "open": 0.85, "high": 0.93, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:44:54", "percent_change": 2.23517e-06, "prev_day_close": 0.775000005960464}, {"option": "BMNU261218P00014000", "bid": 4.8, "bid_size": 2033.0, "ask": 5.7, "ask_size": 1735.0, "iv": 1.4256, "open_interest": 12.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0695, "vega": 0.0106, "theta": -0.0218, "rho": -0.012, "theo": 5.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T15:04:05", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BMNU261218C00015000", "bid": 0.45, "bid_size": 1857.0, "ask": 0.8, "ask_size": 2898.0, "iv": 1.6447, "open_interest": 137.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0646, "vega": 0.0099, "theta": -0.021, "rho": 0.0019, "theo": 0.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:39:45", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BMNU261218P00015000", "bid": 5.7, "bid_size": 1810.0, "ask": 6.6, "ask_size": 885.0, "iv": 1.4489, "open_interest": 175.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0646, "vega": 0.01, "theta": -0.0204, "rho": -0.0128, "theo": 6.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:51:49", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BMNU261218C00016000", "bid": 0.3, "bid_size": 2162.0, "ask": 0.75, "ask_size": 3145.0, "iv": 1.656, "open_interest": 944.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0595, "vega": 0.0092, "theta": -0.0196, "rho": 0.0017, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T11:31:25", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BMNU261218P00016000", "bid": 6.5, "bid_size": 1723.0, "ask": 7.5, "ask_size": 682.0, "iv": 1.3802, "open_interest": 86.0, "volume": 10.0, "delta": -0.7561, "gamma": 0.0596, "vega": 0.0092, "theta": -0.019, "rho": -0.0137, "theo": 7.2379, "change": 0.22, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-11-09T09:36:38", "percent_change": 3.07692, "prev_day_close": 6.75}, {"option": "BMNU261218C00017000", "bid": 0.2, "bid_size": 2330.0, "ask": 0.7, "ask_size": 3203.0, "iv": 1.6746, "open_interest": 49.0, "volume": 2.0, "delta": 0.2036, "gamma": 0.0546, "vega": 0.0086, "theta": -0.0183, "rho": 0.0015, "theo": 0.4525, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:07:40", "percent_change": -11.1111, "prev_day_close": 0.449999995529652}, {"option": "BMNU261218P00017000", "bid": 7.4, "bid_size": 1480.0, "ask": 8.4, "ask_size": 411.0, "iv": 1.3331, "open_interest": 12.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0549, "vega": 0.0086, "theta": -0.0176, "rho": -0.0144, "theo": 8.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-06T14:54:30", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BMNU261218C00018000", "bid": 0.05, "bid_size": 2699.0, "ask": 0.65, "ask_size": 3184.0, "iv": 1.6428, "open_interest": 38.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.05, "vega": 0.0079, "theta": -0.017, "rho": 0.0013, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T13:59:39", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BMNU261218P00018000", "bid": 8.3, "bid_size": 1654.0, "ask": 9.3, "ask_size": 606.0, "iv": 1.2286, "open_interest": 59.0, "volume": 40.0, "delta": -0.8107, "gamma": 0.0504, "vega": 0.0079, "theta": -0.0162, "rho": -0.0149, "theo": 9.0844, "change": -0.33, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-11-09T12:03:28", "percent_change": -3.70787, "prev_day_close": 8.59999990463257}, {"option": "BMNU261218C00019000", "bid": 0.15, "bid_size": 2010.0, "ask": 0.6, "ask_size": 3407.0, "iv": 1.7606, "open_interest": 2511.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0457, "vega": 0.0072, "theta": -0.0157, "rho": 0.0012, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:59:40", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "BMNU261218P00019000", "bid": 9.2, "bid_size": 1482.0, "ask": 10.3, "ask_size": 475.0, "iv": 1.1704, "open_interest": 38.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0462, "vega": 0.0073, "theta": -0.0149, "rho": -0.0154, "theo": 10.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-11-03T15:18:57", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BMNU261218C00020000", "bid": 0.05, "bid_size": 1220.0, "ask": 0.6, "ask_size": 1988.0, "iv": 1.6966, "open_interest": 472.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0417, "vega": 0.0067, "theta": -0.0145, "rho": 0.001, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:36:51", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BMNU261218P00020000", "bid": 10.2, "bid_size": 1399.0, "ask": 11.2, "ask_size": 173.0, "iv": 0.9945, "open_interest": 377.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0423, "vega": 0.0067, "theta": -0.0136, "rho": -0.0158, "theo": 10.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T15:18:11", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BMNU261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3287.0, "iv": 1.879, "open_interest": 146.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.038, "vega": 0.0061, "theta": -0.0133, "rho": 0.0009, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:31:33", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BMNU261218P00021000", "bid": 11.0, "bid_size": 1441.0, "ask": 12.2, "ask_size": 359.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0388, "vega": 0.0061, "theta": -0.0124, "rho": -0.016, "theo": 11.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-09-21T13:44:18", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BMNU261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2582.0, "iv": 1.6578, "open_interest": 112.0, "volume": 3.0, "delta": 0.1083, "gamma": 0.0347, "vega": 0.0056, "theta": -0.0123, "rho": 0.0008, "theo": 0.2155, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:26:56", "percent_change": -33.3333, "prev_day_close": 0.174999997019768}, {"option": "BMNU261218P00022000", "bid": 12.0, "bid_size": 1970.0, "ask": 13.2, "ask_size": 887.0, "iv": 0.0, "open_interest": 255.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0355, "vega": 0.0056, "theta": -0.0113, "rho": -0.0163, "theo": 12.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T10:18:15", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BMNU261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3259.0, "iv": 1.8566, "open_interest": 55.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0316, "vega": 0.0051, "theta": -0.0113, "rho": 0.0007, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:58:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BMNU261218P00023000", "bid": 12.8, "bid_size": 847.0, "ask": 14.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0326, "vega": 0.0052, "theta": -0.0103, "rho": -0.0163, "theo": 13.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-10-27T12:00:01", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "BMNU261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2381.0, "iv": 1.8713, "open_interest": 32.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0289, "vega": 0.0047, "theta": -0.0104, "rho": 0.0006, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:26:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BMNU261218P00024000", "bid": 13.8, "bid_size": 731.0, "ask": 15.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.03, "vega": 0.0047, "theta": -0.0093, "rho": -0.0165, "theo": 14.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-10-16T10:24:03", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BMNU261218C00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 1921.0, "iv": 1.8284, "open_interest": 54.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0264, "vega": 0.0043, "theta": -0.0095, "rho": 0.0006, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:04:44", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BMNU261218P00025000", "bid": 14.7, "bid_size": 775.0, "ask": 16.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0276, "vega": 0.0044, "theta": -0.0084, "rho": -0.0165, "theo": 15.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-10-19T14:53:54", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BMNU261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2395.0, "iv": 1.9791, "open_interest": 148.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0241, "vega": 0.004, "theta": -0.0088, "rho": 0.0005, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T11:22:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BMNU261218P00026000", "bid": 15.6, "bid_size": 711.0, "ask": 17.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0254, "vega": 0.004, "theta": -0.0076, "rho": -0.0164, "theo": 16.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BMNU261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2256.0, "iv": 2.0292, "open_interest": 25.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.022, "vega": 0.0036, "theta": -0.0081, "rho": 0.0005, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T12:39:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BMNU261218P00027000", "bid": 16.6, "bid_size": 743.0, "ask": 18.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0234, "vega": 0.0036, "theta": -0.0069, "rho": -0.0162, "theo": 17.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-09-18T15:41:46", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "BMNU261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2306.0, "iv": 2.0769, "open_interest": 53.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0202, "vega": 0.0033, "theta": -0.0074, "rho": 0.0004, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T10:26:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BMNU261218P00028000", "bid": 17.5, "bid_size": 740.0, "ask": 19.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0217, "vega": 0.0033, "theta": -0.0062, "rho": -0.0161, "theo": 18.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-18T15:42:23", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "BMNU261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3095.0, "iv": 2.1226, "open_interest": 31.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0185, "vega": 0.0031, "theta": -0.0068, "rho": 0.0004, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:53:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BMNU261218P00029000", "bid": 18.5, "bid_size": 851.0, "ask": 20.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0201, "vega": 0.0031, "theta": -0.0055, "rho": -0.0158, "theo": 19.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-08T10:45:03", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "BMNU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3213.0, "iv": 2.0623, "open_interest": 275.0, "volume": 1.0, "delta": 0.0446, "gamma": 0.0169, "vega": 0.0028, "theta": -0.0063, "rho": 0.0004, "theo": 0.0788, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:11:17", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU261218P00030000", "bid": 19.5, "bid_size": 883.0, "ask": 21.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0187, "vega": 0.0028, "theta": -0.0049, "rho": -0.0155, "theo": 20.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-23T10:23:07", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "BMNU261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3054.0, "iv": 2.1577, "open_interest": 1.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0155, "vega": 0.0026, "theta": -0.0058, "rho": 0.0003, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:20:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNU261218P00031000", "bid": 20.4, "bid_size": 704.0, "ask": 22.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0174, "vega": 0.0026, "theta": -0.0044, "rho": -0.0151, "theo": 21.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BMNU261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2453.0, "iv": 2.1976, "open_interest": 17.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0142, "vega": 0.0024, "theta": -0.0053, "rho": 0.0003, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:50:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNU261218P00032000", "bid": 21.4, "bid_size": 712.0, "ask": 23.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0163, "vega": 0.0024, "theta": -0.0039, "rho": -0.0146, "theo": 22.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BMNU261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2434.0, "iv": 2.236, "open_interest": 697.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0131, "vega": 0.0022, "theta": -0.0049, "rho": 0.0003, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:59:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNU261218P00033000", "bid": 22.4, "bid_size": 711.0, "ask": 24.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0153, "vega": 0.0022, "theta": -0.0034, "rho": -0.0146, "theo": 23.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-18T15:56:24", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BMNU261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2489.0, "iv": 2.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.012, "vega": 0.002, "theta": -0.0046, "rho": 0.0002, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNU261218P00034000", "bid": 23.4, "bid_size": 715.0, "ask": 25.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0144, "vega": 0.002, "theta": -0.003, "rho": -0.0134, "theo": 24.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BMNU261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2413.0, "iv": 2.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0111, "vega": 0.0019, "theta": -0.0042, "rho": 0.0002, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BMNU261218P00035000", "bid": 24.4, "bid_size": 711.0, "ask": 26.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0027, "rho": -0.013, "theo": 25.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-28T10:55:59", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BMNU261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2260.0, "iv": 2.225, "open_interest": 458.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0102, "vega": 0.0017, "theta": -0.0039, "rho": 0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:15:03", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BMNU261218P00036000", "bid": 25.4, "bid_size": 881.0, "ask": 27.0, "ask_size": 97.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0128, "vega": 0.0016, "theta": -0.0023, "rho": -0.0125, "theo": 26.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.97, "last_trade_time": "2026-11-02T10:04:06", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BMNU270319C00001000", "bid": 7.9, "bid_size": 321.0, "ask": 9.1, "ask_size": 321.0, "iv": 3.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0035, "vega": 0.002, "theta": -0.0032, "rho": 0.0011, "theo": 8.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BMNU270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1322.0, "iv": 3.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0023, "vega": 0.0023, "theta": -0.0027, "rho": -0.0013, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BMNU270319C00002000", "bid": 6.9, "bid_size": 321.0, "ask": 8.1, "ask_size": 321.0, "iv": 2.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0076, "vega": 0.004, "theta": -0.0041, "rho": 0.0026, "theo": 7.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-19T13:12:29", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BMNU270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1326.0, "iv": 2.28, "open_interest": 1.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0059, "vega": 0.0044, "theta": -0.0039, "rho": -0.0023, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BMNU270319C00003000", "bid": 6.0, "bid_size": 371.0, "ask": 7.3, "ask_size": 370.0, "iv": 1.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0127, "vega": 0.0062, "theta": -0.005, "rho": 0.0043, "theo": 6.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.03, "last_trade_time": "2026-08-20T09:33:32", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BMNU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1351.0, "iv": 1.8566, "open_interest": 4.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0107, "vega": 0.0066, "theta": -0.0049, "rho": -0.0035, "theo": 0.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BMNU270319C00004000", "bid": 5.2, "bid_size": 371.0, "ask": 6.5, "ask_size": 370.0, "iv": 1.7133, "open_interest": 1.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0188, "vega": 0.0087, "theta": -0.0061, "rho": 0.0059, "theo": 5.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-17T14:03:51", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BMNU270319P00004000", "bid": 0.15, "bid_size": 1761.0, "ask": 1.05, "ask_size": 1377.0, "iv": 1.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0166, "vega": 0.009, "theta": -0.0059, "rho": -0.0051, "theo": 0.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "BMNU270319C00005000", "bid": 4.5, "bid_size": 369.0, "ask": 5.8, "ask_size": 367.0, "iv": 1.6151, "open_interest": 2.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0253, "vega": 0.0114, "theta": -0.0072, "rho": 0.0073, "theo": 5.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T13:48:46", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BMNU270319P00005000", "bid": 0.5, "bid_size": 1650.0, "ask": 1.4, "ask_size": 1338.0, "iv": 1.5979, "open_interest": 2.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0231, "vega": 0.0116, "theta": -0.007, "rho": -0.0072, "theo": 0.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-09T13:28:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BMNU270319C00006000", "bid": 3.9, "bid_size": 372.0, "ask": 5.2, "ask_size": 371.0, "iv": 1.5636, "open_interest": 11.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0314, "vega": 0.014, "theta": -0.0084, "rho": 0.0082, "theo": 4.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-05T11:12:17", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BMNU270319P00006000", "bid": 0.95, "bid_size": 1456.0, "ask": 1.75, "ask_size": 1187.0, "iv": 1.5489, "open_interest": 2.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0294, "vega": 0.0141, "theta": -0.0082, "rho": -0.0097, "theo": 1.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T10:06:44", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "BMNU270319C00007000", "bid": 3.4, "bid_size": 447.0, "ask": 4.7, "ask_size": 515.0, "iv": 1.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0365, "vega": 0.0162, "theta": -0.0094, "rho": 0.0088, "theo": 3.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "BMNU270319P00007000", "bid": 1.5, "bid_size": 1143.0, "ask": 2.2, "ask_size": 1170.0, "iv": 1.5318, "open_interest": 6.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0347, "vega": 0.0163, "theta": -0.0092, "rho": -0.0125, "theo": 1.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BMNU270319C00008000", "bid": 3.0, "bid_size": 510.0, "ask": 4.2, "ask_size": 540.0, "iv": 1.519, "open_interest": 7.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0404, "vega": 0.018, "theta": -0.0103, "rho": 0.0091, "theo": 3.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T14:02:54", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "BMNU270319P00008000", "bid": 1.9, "bid_size": 1349.0, "ask": 2.75, "ask_size": 1192.0, "iv": 1.4707, "open_interest": 9.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0389, "vega": 0.018, "theta": -0.0101, "rho": -0.0155, "theo": 2.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:24:30", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BMNU270319C00009000", "bid": 2.6, "bid_size": 1271.0, "ask": 3.9, "ask_size": 1201.0, "iv": 1.5228, "open_interest": 989.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0431, "vega": 0.0194, "theta": -0.011, "rho": 0.0091, "theo": 3.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:03:29", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BMNU270319P00009000", "bid": 2.45, "bid_size": 1280.0, "ask": 3.4, "ask_size": 993.0, "iv": 1.4561, "open_interest": 13.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0419, "vega": 0.0194, "theta": -0.0107, "rho": -0.0184, "theo": 2.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T15:10:48", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BMNU270319C00010000", "bid": 2.3, "bid_size": 727.0, "ask": 3.5, "ask_size": 1290.0, "iv": 1.5904, "open_interest": 37.0, "volume": 13.0, "delta": 0.623, "gamma": 0.0449, "vega": 0.0204, "theta": -0.0116, "rho": 0.009, "theo": 2.8495, "change": -0.05, "open": 3.3, "high": 3.3, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:42:38", "percent_change": -1.63934, "prev_day_close": 2.97500002384186}, {"option": "BMNU270319P00010000", "bid": 3.2, "bid_size": 1043.0, "ask": 4.0, "ask_size": 811.0, "iv": 1.4571, "open_interest": 68.0, "volume": 1.0, "delta": -0.3514, "gamma": 0.044, "vega": 0.0203, "theta": -0.0112, "rho": -0.0215, "theo": 3.6448, "change": -0.2, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:21:27", "percent_change": -5.4054, "prev_day_close": 3.60000002384186}, {"option": "BMNU270319C00011000", "bid": 2.35, "bid_size": 444.0, "ask": 3.2, "ask_size": 1387.0, "iv": 1.5754, "open_interest": 5.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.046, "vega": 0.021, "theta": -0.012, "rho": 0.0088, "theo": 2.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:42:43", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BMNU270319P00011000", "bid": 3.8, "bid_size": 541.0, "ask": 4.6, "ask_size": 210.0, "iv": 1.4037, "open_interest": 3.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0453, "vega": 0.021, "theta": -0.0116, "rho": -0.0243, "theo": 4.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-27T12:12:52", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "BMNU270319C00012000", "bid": 2.0, "bid_size": 813.0, "ask": 2.9, "ask_size": 1448.0, "iv": 1.5347, "open_interest": 66.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0465, "vega": 0.0214, "theta": -0.0122, "rho": 0.0086, "theo": 2.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T09:39:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMNU270319P00012000", "bid": 4.5, "bid_size": 909.0, "ask": 5.4, "ask_size": 718.0, "iv": 1.4064, "open_interest": 53.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.046, "vega": 0.0214, "theta": -0.0118, "rho": -0.027, "theo": 5.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T12:16:57", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BMNU270319C00013000", "bid": 1.9, "bid_size": 349.0, "ask": 2.7, "ask_size": 1459.0, "iv": 1.5638, "open_interest": 19.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0466, "vega": 0.0216, "theta": -0.0124, "rho": 0.0083, "theo": 2.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T12:10:56", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BMNU270319P00013000", "bid": 5.2, "bid_size": 923.0, "ask": 6.2, "ask_size": 770.0, "iv": 1.3951, "open_interest": 8.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0463, "vega": 0.0216, "theta": -0.0119, "rho": -0.0296, "theo": 5.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T13:34:52", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "BMNU270319C00014000", "bid": 1.75, "bid_size": 189.0, "ask": 2.5, "ask_size": 1428.0, "iv": 1.5701, "open_interest": 10.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0463, "vega": 0.0216, "theta": -0.0125, "rho": 0.008, "theo": 1.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T13:47:57", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BMNU270319P00014000", "bid": 6.1, "bid_size": 881.0, "ask": 6.9, "ask_size": 380.0, "iv": 1.395, "open_interest": 233.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0463, "vega": 0.0216, "theta": -0.0119, "rho": -0.0322, "theo": 6.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-27T10:33:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BMNU270319C00015000", "bid": 1.55, "bid_size": 364.0, "ask": 2.35, "ask_size": 1481.0, "iv": 1.5671, "open_interest": 47.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0458, "vega": 0.0216, "theta": -0.0125, "rho": 0.0077, "theo": 1.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-30T13:31:38", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "BMNU270319P00015000", "bid": 6.8, "bid_size": 910.0, "ask": 7.8, "ask_size": 544.0, "iv": 1.3843, "open_interest": 140.0, "volume": 4.0, "delta": -0.5177, "gamma": 0.046, "vega": 0.0215, "theta": -0.0119, "rho": -0.0345, "theo": 7.5789, "change": -0.4, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T12:33:02", "percent_change": -5.29802, "prev_day_close": 7.30000019073486}, {"option": "BMNU270319C00016000", "bid": 1.4, "bid_size": 364.0, "ask": 2.2, "ask_size": 1516.0, "iv": 1.5677, "open_interest": 108.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0452, "vega": 0.0214, "theta": -0.0124, "rho": 0.0074, "theo": 1.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-30T13:30:31", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BMNU270319P00016000", "bid": 7.7, "bid_size": 884.0, "ask": 8.7, "ask_size": 772.0, "iv": 1.4117, "open_interest": 113.0, "volume": 1.0, "delta": -0.5434, "gamma": 0.0456, "vega": 0.0214, "theta": -0.0118, "rho": -0.0367, "theo": 8.4341, "change": -0.25, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T12:01:02", "percent_change": -3.04878, "prev_day_close": 8.19999980926514}, {"option": "BMNU270319C00017000", "bid": 1.1, "bid_size": 842.0, "ask": 1.9, "ask_size": 1629.0, "iv": 1.49, "open_interest": 8.0, "volume": 1.0, "delta": 0.4062, "gamma": 0.0444, "vega": 0.0211, "theta": -0.0124, "rho": 0.0071, "theo": 1.583, "change": -0.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:47:32", "percent_change": -11.8644, "prev_day_close": 1.5}, {"option": "BMNU270319P00017000", "bid": 8.5, "bid_size": 845.0, "ask": 9.6, "ask_size": 699.0, "iv": 1.4078, "open_interest": 6.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.045, "vega": 0.0212, "theta": -0.0116, "rho": -0.0386, "theo": 9.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T13:31:16", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BMNU270319C00018000", "bid": 0.75, "bid_size": 609.0, "ask": 1.85, "ask_size": 1648.0, "iv": 1.5719, "open_interest": 77.0, "volume": 1.0, "delta": 0.3846, "gamma": 0.0436, "vega": 0.0208, "theta": -0.0122, "rho": 0.0068, "theo": 1.476, "change": 0.1, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:57:48", "percent_change": 6.89655, "prev_day_close": 1.55000001192093}, {"option": "BMNU270319P00018000", "bid": 9.2, "bid_size": 828.0, "ask": 10.5, "ask_size": 710.0, "iv": 1.3713, "open_interest": 44.0, "volume": 2.0, "delta": -0.589, "gamma": 0.0443, "vega": 0.0208, "theta": -0.0114, "rho": -0.0406, "theo": 10.1867, "change": -0.11, "open": 9.74, "high": 9.74, "low": 9.74, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-11-09T12:34:25", "percent_change": -1.11675, "prev_day_close": 9.75}, {"option": "BMNU270319C00019000", "bid": 0.8, "bid_size": 818.0, "ask": 1.7, "ask_size": 1556.0, "iv": 1.4791, "open_interest": 8.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0426, "vega": 0.0205, "theta": -0.0121, "rho": 0.0066, "theo": 1.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-02T12:32:27", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "BMNU270319P00019000", "bid": 10.1, "bid_size": 837.0, "ask": 11.5, "ask_size": 676.0, "iv": 1.4035, "open_interest": 11.0, "volume": 5.0, "delta": -0.6094, "gamma": 0.0436, "vega": 0.0205, "theta": -0.0112, "rho": -0.0425, "theo": 11.0803, "change": -0.13, "open": 10.57, "high": 10.57, "low": 10.57, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-09T12:32:44", "percent_change": -1.21495, "prev_day_close": 10.5999999046326}, {"option": "BMNU270319C00020000", "bid": 0.6, "bid_size": 1050.0, "ask": 1.6, "ask_size": 1634.0, "iv": 1.4519, "open_interest": 237.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0417, "vega": 0.0201, "theta": -0.0119, "rho": 0.0063, "theo": 1.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:06:29", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BMNU270319P00020000", "bid": 10.8, "bid_size": 850.0, "ask": 12.4, "ask_size": 710.0, "iv": 1.3517, "open_interest": 65.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0428, "vega": 0.0202, "theta": -0.011, "rho": -0.044, "theo": 11.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:07:42", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "BMNU270319C00021000", "bid": 0.45, "bid_size": 1565.0, "ask": 1.5, "ask_size": 1814.0, "iv": 1.4312, "open_interest": 875.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0408, "vega": 0.0198, "theta": -0.0118, "rho": 0.0061, "theo": 1.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T09:35:24", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BMNU270319P00021000", "bid": 11.7, "bid_size": 598.0, "ask": 13.3, "ask_size": 469.0, "iv": 1.346, "open_interest": 1.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0421, "vega": 0.0198, "theta": -0.0108, "rho": -0.0458, "theo": 12.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T10:08:33", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BMNU270319C00022000", "bid": 0.5, "bid_size": 1201.0, "ask": 1.4, "ask_size": 2302.0, "iv": 1.4595, "open_interest": 4960.0, "volume": 1.0, "delta": 0.3136, "gamma": 0.0398, "vega": 0.0194, "theta": -0.0116, "rho": 0.0058, "theo": 1.1425, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:06:44", "percent_change": 11.6279, "prev_day_close": 0.949999988079071}, {"option": "BMNU270319P00022000", "bid": 12.6, "bid_size": 854.0, "ask": 14.2, "ask_size": 701.0, "iv": 1.3346, "open_interest": 161.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0413, "vega": 0.0194, "theta": -0.0105, "rho": -0.0472, "theo": 13.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T13:55:29", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BMNU270319C00023000", "bid": 0.15, "bid_size": 2114.0, "ask": 1.35, "ask_size": 1759.0, "iv": 1.3852, "open_interest": 7.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0388, "vega": 0.019, "theta": -0.0114, "rho": 0.0056, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T15:52:12", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "BMNU270319P00023000", "bid": 13.4, "bid_size": 791.0, "ask": 15.2, "ask_size": 645.0, "iv": 1.3173, "open_interest": 61.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0405, "vega": 0.019, "theta": -0.0102, "rho": -0.0485, "theo": 14.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-10-27T12:00:01", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "BMNU270319C00024000", "bid": 0.05, "bid_size": 2014.0, "ask": 1.3, "ask_size": 2011.0, "iv": 1.3759, "open_interest": 8.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0378, "vega": 0.0186, "theta": -0.0111, "rho": 0.0054, "theo": 1.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-25T14:06:50", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "BMNU270319P00024000", "bid": 14.3, "bid_size": 388.0, "ask": 16.1, "ask_size": 320.0, "iv": 1.2936, "open_interest": 1.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0397, "vega": 0.0186, "theta": -0.01, "rho": -0.0496, "theo": 15.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-09T12:40:32", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BMNU270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1968.0, "iv": 1.3782, "open_interest": 14.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0369, "vega": 0.0182, "theta": -0.0109, "rho": 0.0052, "theo": 0.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-27T14:08:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BMNU270319P00025000", "bid": 15.1, "bid_size": 528.0, "ask": 17.0, "ask_size": 86.0, "iv": 1.2245, "open_interest": 8.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0389, "vega": 0.0181, "theta": -0.0097, "rho": -0.051, "theo": 16.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-09-28T13:23:56", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "BMNU270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1981.0, "iv": 1.3939, "open_interest": 1.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.036, "vega": 0.0177, "theta": -0.0107, "rho": 0.005, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-02T09:44:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BMNU270319P00026000", "bid": 16.0, "bid_size": 388.0, "ask": 18.0, "ask_size": 40.0, "iv": 1.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0382, "vega": 0.0177, "theta": -0.0094, "rho": -0.0521, "theo": 17.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BMNU270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2068.0, "iv": 1.4242, "open_interest": 20.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.035, "vega": 0.0173, "theta": -0.0105, "rho": 0.0048, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-02T15:19:39", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BMNU270319P00027000", "bid": 16.9, "bid_size": 353.0, "ask": 18.9, "ask_size": 60.0, "iv": 1.1667, "open_interest": 20.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0374, "vega": 0.0173, "theta": -0.0092, "rho": -0.0528, "theo": 18.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-02T15:19:39", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "BMNU270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2104.0, "iv": 1.4363, "open_interest": 4.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0342, "vega": 0.0169, "theta": -0.0103, "rho": 0.0046, "theo": 0.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:50:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMNU270319P00028000", "bid": 17.7, "bid_size": 320.0, "ask": 19.9, "ask_size": 40.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0367, "vega": 0.0169, "theta": -0.0089, "rho": -0.0535, "theo": 19.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-10-21T10:26:08", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BMNU270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2064.0, "iv": 1.4465, "open_interest": 4.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0333, "vega": 0.0166, "theta": -0.0101, "rho": 0.0045, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-26T12:58:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BMNU270319P00029000", "bid": 18.7, "bid_size": 320.0, "ask": 20.8, "ask_size": 40.0, "iv": 1.0524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.036, "vega": 0.0164, "theta": -0.0086, "rho": -0.0545, "theo": 20.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "BMNU270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2572.0, "iv": 1.6039, "open_interest": 49.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0324, "vega": 0.0162, "theta": -0.0099, "rho": 0.0043, "theo": 0.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-21T11:30:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BMNU270319P00030000", "bid": 19.6, "bid_size": 369.0, "ask": 21.8, "ask_size": 61.0, "iv": 0.9906, "open_interest": 21.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0354, "vega": 0.016, "theta": -0.0083, "rho": -0.0553, "theo": 21.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-09-28T13:08:52", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BMNU270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2104.0, "iv": 1.4799, "open_interest": 3.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0316, "vega": 0.0158, "theta": -0.0096, "rho": 0.0042, "theo": 0.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-06T14:39:48", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BMNU270319P00031000", "bid": 20.6, "bid_size": 320.0, "ask": 22.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0347, "vega": 0.0156, "theta": -0.0081, "rho": -0.0559, "theo": 22.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BMNU270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2110.0, "iv": 1.5039, "open_interest": 19.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0308, "vega": 0.0154, "theta": -0.0094, "rho": 0.004, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-06T13:02:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BMNU270319P00032000", "bid": 21.5, "bid_size": 354.0, "ask": 23.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0341, "vega": 0.0152, "theta": -0.0078, "rho": -0.0563, "theo": 23.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-28T12:50:49", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BMNU270319C00033000", "bid": 0.2, "bid_size": 2.0, "ask": 1.0, "ask_size": 2095.0, "iv": 1.58, "open_interest": 82.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.03, "vega": 0.0151, "theta": -0.0092, "rho": 0.0039, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:55:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BMNU270319P00033000", "bid": 22.5, "bid_size": 598.0, "ask": 24.7, "ask_size": 232.0, "iv": 0.0, "open_interest": 202.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0334, "vega": 0.0148, "theta": -0.0075, "rho": -0.0565, "theo": 24.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-10-15T11:36:16", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "BMNU270319C00034000", "bid": 0.15, "bid_size": 790.0, "ask": 0.95, "ask_size": 2085.0, "iv": 1.5673, "open_interest": 7.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0293, "vega": 0.0147, "theta": -0.0091, "rho": 0.0038, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-09T09:30:44", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BMNU270319P00034000", "bid": 23.4, "bid_size": 320.0, "ask": 25.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0329, "vega": 0.0144, "theta": -0.0073, "rho": -0.0564, "theo": 25.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-09-28T12:28:24", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "BMNU270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2102.0, "iv": 1.5521, "open_interest": 1.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0285, "vega": 0.0144, "theta": -0.0089, "rho": 0.0036, "theo": 0.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T10:38:41", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BMNU270319P00035000", "bid": 24.4, "bid_size": 320.0, "ask": 26.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0323, "vega": 0.014, "theta": -0.007, "rho": -0.0573, "theo": 26.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BMNU270319C00036000", "bid": 0.2, "bid_size": 5.0, "ask": 0.85, "ask_size": 2183.0, "iv": 1.5914, "open_interest": 135.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0278, "vega": 0.0141, "theta": -0.0087, "rho": 0.0035, "theo": 0.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:28:58", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "BMNU270319P00036000", "bid": 25.4, "bid_size": 571.0, "ask": 27.6, "ask_size": 211.0, "iv": 0.0, "open_interest": 179.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0318, "vega": 0.0137, "theta": -0.0068, "rho": -0.0577, "theo": 27.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-04T14:30:09", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "BMNU270617C00001000", "bid": 7.8, "bid_size": 325.0, "ask": 9.3, "ask_size": 331.0, "iv": 2.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0047, "vega": 0.002, "theta": -0.0012, "rho": 0.0014, "theo": 8.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BMNU270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 959.0, "iv": 2.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0015, "rho": -0.002, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BMNU270617C00002000", "bid": 6.8, "bid_size": 445.0, "ask": 8.3, "ask_size": 460.0, "iv": 1.9185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0084, "vega": 0.005, "theta": -0.0022, "rho": 0.0037, "theo": 7.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BMNU270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 959.0, "iv": 1.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0057, "vega": 0.0058, "theta": -0.0025, "rho": -0.0043, "theo": 0.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BMNU270617C00003000", "bid": 6.0, "bid_size": 447.0, "ask": 7.5, "ask_size": 469.0, "iv": 1.6829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0125, "vega": 0.0085, "theta": -0.0032, "rho": 0.0062, "theo": 6.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BMNU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 939.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0097, "vega": 0.009, "theta": -0.0034, "rho": -0.0072, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BMNU270617C00004000", "bid": 5.3, "bid_size": 460.0, "ask": 6.9, "ask_size": 494.0, "iv": 1.6084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0166, "vega": 0.0118, "theta": -0.0042, "rho": 0.0082, "theo": 6.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BMNU270617P00004000", "bid": 0.35, "bid_size": 1329.0, "ask": 1.5, "ask_size": 1031.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0138, "vega": 0.0121, "theta": -0.0043, "rho": -0.0106, "theo": 1.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "BMNU270617C00005000", "bid": 4.8, "bid_size": 475.0, "ask": 6.3, "ask_size": 490.0, "iv": 1.571, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0204, "vega": 0.0149, "theta": -0.005, "rho": 0.0098, "theo": 5.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BMNU270617P00005000", "bid": 0.85, "bid_size": 1376.0, "ask": 1.9, "ask_size": 1030.0, "iv": 1.507, "open_interest": 101.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0179, "vega": 0.015, "theta": -0.0051, "rho": -0.0144, "theo": 1.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T14:21:34", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BMNU270617C00006000", "bid": 4.2, "bid_size": 486.0, "ask": 5.8, "ask_size": 497.0, "iv": 1.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0238, "vega": 0.0176, "theta": -0.0058, "rho": 0.011, "theo": 5.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BMNU270617P00006000", "bid": 1.35, "bid_size": 1162.0, "ask": 2.45, "ask_size": 943.0, "iv": 1.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0215, "vega": 0.0176, "theta": -0.0058, "rho": -0.0186, "theo": 1.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BMNU270617C00007000", "bid": 3.8, "bid_size": 512.0, "ask": 5.4, "ask_size": 685.0, "iv": 1.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0267, "vega": 0.0199, "theta": -0.0065, "rho": 0.0119, "theo": 4.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BMNU270617P00007000", "bid": 1.9, "bid_size": 1113.0, "ask": 2.95, "ask_size": 905.0, "iv": 1.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0247, "vega": 0.0198, "theta": -0.0064, "rho": -0.0228, "theo": 2.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BMNU270617C00008000", "bid": 3.4, "bid_size": 515.0, "ask": 5.0, "ask_size": 703.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0292, "vega": 0.0218, "theta": -0.007, "rho": 0.0124, "theo": 4.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BMNU270617P00008000", "bid": 2.5, "bid_size": 1032.0, "ask": 3.7, "ask_size": 884.0, "iv": 1.4716, "open_interest": 1.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0275, "vega": 0.0217, "theta": -0.0068, "rho": -0.0271, "theo": 3.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-19T15:31:37", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BMNU270617C00009000", "bid": 3.1, "bid_size": 812.0, "ask": 4.7, "ask_size": 995.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0313, "vega": 0.0234, "theta": -0.0075, "rho": 0.0128, "theo": 3.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BMNU270617P00009000", "bid": 3.2, "bid_size": 925.0, "ask": 4.2, "ask_size": 817.0, "iv": 1.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0298, "vega": 0.0232, "theta": -0.0071, "rho": -0.0315, "theo": 3.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BMNU270617C00010000", "bid": 2.85, "bid_size": 837.0, "ask": 4.5, "ask_size": 1071.0, "iv": 1.4942, "open_interest": 17.0, "volume": 14.0, "delta": 0.6638, "gamma": 0.033, "vega": 0.0246, "theta": -0.0078, "rho": 0.013, "theo": 3.6033, "change": 0.475, "open": 3.9, "high": 4.1, "low": 3.9, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:47:10", "percent_change": 13.1034, "prev_day_close": 3.79999995231628}, {"option": "BMNU270617P00010000", "bid": 3.9, "bid_size": 424.0, "ask": 5.0, "ask_size": 412.0, "iv": 1.4531, "open_interest": 2.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0318, "vega": 0.0245, "theta": -0.0074, "rho": -0.0357, "theo": 4.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T10:52:03", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BMNU270617C00011000", "bid": 2.65, "bid_size": 770.0, "ask": 4.2, "ask_size": 1021.0, "iv": 1.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.6321, "gamma": 0.0343, "vega": 0.0256, "theta": -0.0081, "rho": 0.013, "theo": 3.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BMNU270617P00011000", "bid": 4.7, "bid_size": 339.0, "ask": 5.6, "ask_size": 347.0, "iv": 1.4374, "open_interest": 2.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0334, "vega": 0.0255, "theta": -0.0075, "rho": -0.0399, "theo": 5.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T13:23:04", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BMNU270617C00012000", "bid": 2.45, "bid_size": 745.0, "ask": 4.0, "ask_size": 1082.0, "iv": 1.4968, "open_interest": 2.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0353, "vega": 0.0263, "theta": -0.0083, "rho": 0.0129, "theo": 3.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T14:10:25", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BMNU270617P00012000", "bid": 5.3, "bid_size": 411.0, "ask": 6.4, "ask_size": 365.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0346, "vega": 0.0262, "theta": -0.0076, "rho": -0.0439, "theo": 5.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-21T12:39:18", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BMNU270617C00013000", "bid": 2.65, "bid_size": 324.0, "ask": 3.7, "ask_size": 1207.0, "iv": 1.5515, "open_interest": 1.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0361, "vega": 0.0269, "theta": -0.0085, "rho": 0.0128, "theo": 2.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:56:23", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BMNU270617P00013000", "bid": 6.2, "bid_size": 606.0, "ask": 7.2, "ask_size": 615.0, "iv": 1.4379, "open_interest": 10.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0357, "vega": 0.0268, "theta": -0.0076, "rho": -0.0478, "theo": 6.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T14:11:52", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BMNU270617C00014000", "bid": 2.4, "bid_size": 492.0, "ask": 3.5, "ask_size": 1186.0, "iv": 1.5329, "open_interest": 1.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0366, "vega": 0.0272, "theta": -0.0086, "rho": 0.0127, "theo": 2.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-04T11:02:55", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BMNU270617P00014000", "bid": 7.0, "bid_size": 578.0, "ask": 8.0, "ask_size": 584.0, "iv": 1.4366, "open_interest": 11.0, "volume": 0.0, "delta": -0.4103, "gamma": 0.0365, "vega": 0.0272, "theta": -0.0076, "rho": -0.0515, "theo": 7.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T14:11:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BMNU270617C00015000", "bid": 2.3, "bid_size": 444.0, "ask": 3.4, "ask_size": 1274.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0369, "vega": 0.0275, "theta": -0.0087, "rho": 0.0124, "theo": 2.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BMNU270617P00015000", "bid": 7.7, "bid_size": 366.0, "ask": 8.8, "ask_size": 349.0, "iv": 1.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0371, "vega": 0.0274, "theta": -0.0075, "rho": -0.0551, "theo": 8.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T15:01:21", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BMNU270617C00016000", "bid": 2.2, "bid_size": 323.0, "ask": 3.2, "ask_size": 1271.0, "iv": 1.5538, "open_interest": 1.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0371, "vega": 0.0276, "theta": -0.0087, "rho": 0.0122, "theo": 2.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-21T15:30:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BMNU270617P00016000", "bid": 8.6, "bid_size": 313.0, "ask": 9.6, "ask_size": 211.0, "iv": 1.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0375, "vega": 0.0276, "theta": -0.0074, "rho": -0.0585, "theo": 9.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "BMNU270617C00017000", "bid": 1.85, "bid_size": 585.0, "ask": 3.1, "ask_size": 1335.0, "iv": 1.5212, "open_interest": 1.0, "volume": 1.0, "delta": 0.4767, "gamma": 0.0372, "vega": 0.0276, "theta": -0.0087, "rho": 0.0119, "theo": 2.2051, "change": 0.025, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T11:35:56", "percent_change": 1.07527, "prev_day_close": 2.47499996423721}, {"option": "BMNU270617P00017000", "bid": 9.4, "bid_size": 579.0, "ask": 10.4, "ask_size": 337.0, "iv": 1.3995, "open_interest": 5.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0379, "vega": 0.0276, "theta": -0.0072, "rho": -0.0617, "theo": 9.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-15T10:34:46", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "BMNU270617C00018000", "bid": 1.65, "bid_size": 576.0, "ask": 2.75, "ask_size": 1298.0, "iv": 1.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0371, "vega": 0.0276, "theta": -0.0086, "rho": 0.0116, "theo": 2.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BMNU270617P00018000", "bid": 10.2, "bid_size": 337.0, "ask": 11.3, "ask_size": 192.0, "iv": 1.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5027, "gamma": 0.0381, "vega": 0.0276, "theta": -0.007, "rho": -0.0648, "theo": 10.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BMNU270617C00019000", "bid": 1.5, "bid_size": 544.0, "ask": 2.65, "ask_size": 1280.0, "iv": 1.4629, "open_interest": 8.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0369, "vega": 0.0274, "theta": -0.0086, "rho": 0.0114, "theo": 1.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-10-21T10:40:57", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BMNU270617P00019000", "bid": 11.0, "bid_size": 353.0, "ask": 12.2, "ask_size": 215.0, "iv": 1.3889, "open_interest": 3.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0382, "vega": 0.0274, "theta": -0.0068, "rho": -0.0677, "theo": 11.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-16T13:54:16", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BMNU270617C00020000", "bid": 1.25, "bid_size": 755.0, "ask": 2.5, "ask_size": 1324.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.4177, "gamma": 0.0367, "vega": 0.0272, "theta": -0.0085, "rho": 0.0111, "theo": 1.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BMNU270617P00020000", "bid": 11.8, "bid_size": 361.0, "ask": 13.0, "ask_size": 189.0, "iv": 1.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0382, "vega": 0.0272, "theta": -0.0066, "rho": -0.0703, "theo": 12.5519, "change": 0.0, "open": 0.0, "high": 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": "BMNU270617C00021000", "bid": 1.15, "bid_size": 676.0, "ask": 2.4, "ask_size": 1271.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0364, "vega": 0.027, "theta": -0.0084, "rho": 0.0108, "theo": 1.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "BMNU270617P00021000", "bid": 12.6, "bid_size": 390.0, "ask": 13.9, "ask_size": 203.0, "iv": 1.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0382, "vega": 0.027, "theta": -0.0064, "rho": -0.0731, "theo": 13.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BMNU270617C00022000", "bid": 0.95, "bid_size": 798.0, "ask": 2.35, "ask_size": 1300.0, "iv": 1.4146, "open_interest": 3.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.036, "vega": 0.0267, "theta": -0.0083, "rho": 0.0105, "theo": 1.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "BMNU270617P00022000", "bid": 13.4, "bid_size": 415.0, "ask": 14.8, "ask_size": 205.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0381, "vega": 0.0267, "theta": -0.0062, "rho": -0.0752, "theo": 14.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BMNU270617C00023000", "bid": 0.75, "bid_size": 850.0, "ask": 2.25, "ask_size": 1333.0, "iv": 1.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0356, "vega": 0.0264, "theta": -0.0082, "rho": 0.0102, "theo": 1.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BMNU270617P00023000", "bid": 14.2, "bid_size": 437.0, "ask": 15.7, "ask_size": 203.0, "iv": 1.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0379, "vega": 0.0264, "theta": -0.0059, "rho": -0.0776, "theo": 15.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-11-06T09:52:53", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BMNU270617C00024000", "bid": 0.6, "bid_size": 911.0, "ask": 2.2, "ask_size": 1411.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0352, "vega": 0.0261, "theta": -0.0081, "rho": 0.0099, "theo": 1.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BMNU270617P00024000", "bid": 15.0, "bid_size": 446.0, "ask": 16.7, "ask_size": 221.0, "iv": 1.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0378, "vega": 0.026, "theta": -0.0057, "rho": -0.0794, "theo": 16.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BMNU270617C00025000", "bid": 0.45, "bid_size": 1152.0, "ask": 2.1, "ask_size": 1374.0, "iv": 1.3585, "open_interest": 5.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0347, "vega": 0.0256, "theta": -0.008, "rho": 0.0096, "theo": 1.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-21T14:40:47", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "BMNU270617P00025000", "bid": 15.9, "bid_size": 447.0, "ask": 18.0, "ask_size": 350.0, "iv": 1.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0376, "vega": 0.0256, "theta": -0.0054, "rho": -0.0813, "theo": 17.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "BMNU270617C00026000", "bid": 0.4, "bid_size": 1144.0, "ask": 2.05, "ask_size": 1383.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0342, "vega": 0.0253, "theta": -0.0079, "rho": 0.0094, "theo": 1.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "BMNU270617P00026000", "bid": 16.5, "bid_size": 476.0, "ask": 18.8, "ask_size": 360.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0373, "vega": 0.0252, "theta": -0.0052, "rho": -0.0831, "theo": 17.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BMNU270617C00027000", "bid": 0.85, "bid_size": 324.0, "ask": 1.9, "ask_size": 1496.0, "iv": 1.4493, "open_interest": 2.0, "volume": 2.0, "delta": 0.314, "gamma": 0.0337, "vega": 0.0249, "theta": -0.0078, "rho": 0.0091, "theo": 1.2647, "change": 0.51, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T11:51:07", "percent_change": 48.5714, "prev_day_close": 1.375}, {"option": "BMNU270617P00027000", "bid": 17.3, "bid_size": 489.0, "ask": 19.7, "ask_size": 358.0, "iv": 1.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6525, "gamma": 0.0371, "vega": 0.0248, "theta": -0.0049, "rho": -0.0848, "theo": 18.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BMNU270617C00028000", "bid": 0.05, "bid_size": 2022.0, "ask": 1.9, "ask_size": 1380.0, "iv": 1.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0331, "vega": 0.0245, "theta": -0.0076, "rho": 0.0088, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "BMNU270617P00028000", "bid": 18.1, "bid_size": 528.0, "ask": 20.7, "ask_size": 372.0, "iv": 1.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0368, "vega": 0.0244, "theta": -0.0046, "rho": -0.0863, "theo": 19.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "BMNU270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1341.0, "iv": 1.319, "open_interest": 4.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0326, "vega": 0.0241, "theta": -0.0075, "rho": 0.0086, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:01:25", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BMNU270617P00029000", "bid": 19.0, "bid_size": 536.0, "ask": 21.6, "ask_size": 369.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0366, "vega": 0.0239, "theta": -0.0043, "rho": -0.0871, "theo": 20.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BMNU270617C00030000", "bid": 0.35, "bid_size": 1183.0, "ask": 1.8, "ask_size": 1317.0, "iv": 1.3945, "open_interest": 2.0, "volume": 2.0, "delta": 0.2803, "gamma": 0.032, "vega": 0.0236, "theta": -0.0074, "rho": 0.0084, "theo": 1.0946, "change": 0.46, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T12:07:43", "percent_change": 48.4211, "prev_day_close": 1.07499997317791}, {"option": "BMNU270617P00030000", "bid": 19.9, "bid_size": 501.0, "ask": 22.5, "ask_size": 357.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0363, "vega": 0.0234, "theta": -0.0041, "rho": -0.0882, "theo": 21.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BMNU270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1351.0, "iv": 1.3265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0315, "vega": 0.0232, "theta": -0.0072, "rho": 0.0081, "theo": 1.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BMNU270617P00031000", "bid": 20.8, "bid_size": 521.0, "ask": 23.5, "ask_size": 361.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.036, "vega": 0.023, "theta": -0.0038, "rho": -0.0895, "theo": 22.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "BMNU270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1339.0, "iv": 1.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0309, "vega": 0.0228, "theta": -0.0071, "rho": 0.0079, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BMNU270617P00032000", "bid": 21.8, "bid_size": 365.0, "ask": 24.4, "ask_size": 240.0, "iv": 1.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0357, "vega": 0.0225, "theta": -0.0035, "rho": -0.0901, "theo": 23.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "BMNU270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1316.0, "iv": 1.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.0304, "vega": 0.0224, "theta": -0.007, "rho": 0.0076, "theo": 0.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BMNU270617P00033000", "bid": 22.7, "bid_size": 384.0, "ask": 25.4, "ask_size": 240.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0355, "vega": 0.022, "theta": -0.0032, "rho": -0.0911, "theo": 24.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "BMNU270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1314.0, "iv": 1.3589, "open_interest": 1.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0298, "vega": 0.022, "theta": -0.0068, "rho": 0.0074, "theo": 0.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T15:34:09", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BMNU270617P00034000", "bid": 23.7, "bid_size": 380.0, "ask": 26.3, "ask_size": 240.0, "iv": 1.1625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0352, "vega": 0.0216, "theta": -0.003, "rho": -0.0918, "theo": 25.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BMNU280121C00001000", "bid": 7.5, "bid_size": 339.0, "ask": 9.6, "ask_size": 345.0, "iv": 2.4117, "open_interest": 25.0, "volume": 5.0, "delta": 0.9738, "gamma": 0.005, "vega": 0.0029, "theta": -0.0016, "rho": 0.0019, "theo": 8.4422, "change": 0.1, "open": 7.8, "high": 8.7, "low": 7.8, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T11:35:46", "percent_change": 1.16279, "prev_day_close": 8.75000023841858}, {"option": "BMNU280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1282.0, "iv": 2.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0018, "vega": 0.0041, "theta": -0.0009, "rho": -0.0057, "theo": 0.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BMNU280121C00002000", "bid": 6.6, "bid_size": 456.0, "ask": 8.7, "ask_size": 476.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0083, "vega": 0.0073, "theta": -0.0021, "rho": 0.0054, "theo": 7.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BMNU280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 546.0, "iv": 1.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0045, "vega": 0.0082, "theta": -0.0016, "rho": -0.0112, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BMNU280121C00003000", "bid": 5.7, "bid_size": 474.0, "ask": 8.1, "ask_size": 482.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0112, "vega": 0.0116, "theta": -0.0026, "rho": 0.0087, "theo": 7.036, "change": 0.0, "open": 0.0, "high": 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": "BMNU280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 907.0, "iv": 1.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0073, "vega": 0.0122, "theta": -0.0021, "rho": -0.0175, "theo": 1.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BMNU280121C00004000", "bid": 5.2, "bid_size": 470.0, "ask": 7.6, "ask_size": 490.0, "iv": 1.443, "open_interest": 10.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0138, "vega": 0.0156, "theta": -0.003, "rho": 0.0117, "theo": 6.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-11-04T15:52:25", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BMNU280121P00004000", "bid": 0.45, "bid_size": 1806.0, "ask": 2.45, "ask_size": 903.0, "iv": 1.4041, "open_interest": 1.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0099, "vega": 0.0157, "theta": -0.0026, "rho": -0.0244, "theo": 1.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "BMNU280121C00005000", "bid": 4.7, "bid_size": 473.0, "ask": 7.2, "ask_size": 481.0, "iv": 1.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0159, "vega": 0.0191, "theta": -0.0034, "rho": 0.014, "theo": 6.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BMNU280121P00005000", "bid": 1.0, "bid_size": 1293.0, "ask": 3.0, "ask_size": 939.0, "iv": 1.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0123, "vega": 0.0189, "theta": -0.003, "rho": -0.0318, "theo": 2.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BMNU280121C00006000", "bid": 4.3, "bid_size": 480.0, "ask": 6.8, "ask_size": 509.0, "iv": 1.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0175, "vega": 0.0219, "theta": -0.0038, "rho": 0.0155, "theo": 5.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BMNU280121P00006000", "bid": 1.65, "bid_size": 1267.0, "ask": 3.7, "ask_size": 924.0, "iv": 1.393, "open_interest": 1.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0144, "vega": 0.0216, "theta": -0.0033, "rho": -0.0392, "theo": 2.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T10:25:00", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "BMNU280121C00007000", "bid": 3.9, "bid_size": 509.0, "ask": 6.5, "ask_size": 689.0, "iv": 1.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.019, "vega": 0.0244, "theta": -0.0041, "rho": 0.0169, "theo": 5.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BMNU280121P00007000", "bid": 2.25, "bid_size": 1186.0, "ask": 4.4, "ask_size": 832.0, "iv": 1.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0162, "vega": 0.024, "theta": -0.0036, "rho": -0.0467, "theo": 3.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "BMNU280121C00008000", "bid": 3.6, "bid_size": 543.0, "ask": 6.3, "ask_size": 699.0, "iv": 1.3776, "open_interest": 0.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0202, "vega": 0.0265, "theta": -0.0044, "rho": 0.0177, "theo": 5.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BMNU280121P00008000", "bid": 3.8, "bid_size": 89.0, "ask": 5.1, "ask_size": 552.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0177, "vega": 0.026, "theta": -0.0039, "rho": -0.0541, "theo": 4.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BMNU280121C00009000", "bid": 3.4, "bid_size": 547.0, "ask": 6.1, "ask_size": 731.0, "iv": 1.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0212, "vega": 0.0282, "theta": -0.0046, "rho": 0.0185, "theo": 4.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-21T10:14:10", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BMNU280121P00009000", "bid": 4.2, "bid_size": 922.0, "ask": 5.9, "ask_size": 720.0, "iv": 1.4798, "open_interest": 4.0, "volume": 2.0, "delta": -0.2014, "gamma": 0.0191, "vega": 0.0278, "theta": -0.0041, "rho": -0.0613, "theo": 4.8683, "change": 0.35, "open": 5.1, "high": 5.1, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:51:05", "percent_change": 7.52688, "prev_day_close": 5.04999995231628}, {"option": "BMNU280121C00010000", "bid": 3.3, "bid_size": 560.0, "ask": 5.6, "ask_size": 759.0, "iv": 1.3633, "open_interest": 7.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.022, "vega": 0.0297, "theta": -0.0048, "rho": 0.019, "theo": 4.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T12:28:35", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BMNU280121P00010000", "bid": 4.7, "bid_size": 891.0, "ask": 6.5, "ask_size": 762.0, "iv": 1.4027, "open_interest": 23.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0203, "vega": 0.0293, "theta": -0.0042, "rho": -0.0683, "theo": 5.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-25T10:39:41", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BMNU280121C00011000", "bid": 3.2, "bid_size": 777.0, "ask": 5.7, "ask_size": 975.0, "iv": 1.4267, "open_interest": 11.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0227, "vega": 0.031, "theta": -0.005, "rho": 0.0194, "theo": 4.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T09:37:11", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BMNU280121P00011000", "bid": 5.5, "bid_size": 410.0, "ask": 7.3, "ask_size": 341.0, "iv": 1.4092, "open_interest": 2.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0214, "vega": 0.0306, "theta": -0.0044, "rho": -0.0752, "theo": 6.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T11:30:39", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BMNU280121C00012000", "bid": 3.0, "bid_size": 831.0, "ask": 5.5, "ask_size": 1053.0, "iv": 1.4184, "open_interest": 17.0, "volume": 2.0, "delta": 0.6702, "gamma": 0.0234, "vega": 0.032, "theta": -0.0051, "rho": 0.0197, "theo": 4.2019, "change": 0.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:45:31", "percent_change": 1.14942, "prev_day_close": 4.40000009536743}, {"option": "BMNU280121P00012000", "bid": 6.4, "bid_size": 377.0, "ask": 8.2, "ask_size": 344.0, "iv": 1.442, "open_interest": 1.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0224, "vega": 0.0317, "theta": -0.0045, "rho": -0.0818, "theo": 7.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T13:37:51", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BMNU280121C00013000", "bid": 2.95, "bid_size": 775.0, "ask": 5.4, "ask_size": 1049.0, "iv": 1.4445, "open_interest": 3.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0239, "vega": 0.033, "theta": -0.0052, "rho": 0.0199, "theo": 4.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T09:36:13", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BMNU280121P00013000", "bid": 7.3, "bid_size": 350.0, "ask": 9.0, "ask_size": 344.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0232, "vega": 0.0326, "theta": -0.0046, "rho": -0.0882, "theo": 7.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BMNU280121C00014000", "bid": 2.8, "bid_size": 771.0, "ask": 5.3, "ask_size": 1067.0, "iv": 1.4506, "open_interest": 4.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0243, "vega": 0.0338, "theta": -0.0054, "rho": 0.0201, "theo": 3.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T13:38:34", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BMNU280121P00014000", "bid": 8.1, "bid_size": 351.0, "ask": 9.9, "ask_size": 354.0, "iv": 1.4605, "open_interest": 2.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.024, "vega": 0.0335, "theta": -0.0047, "rho": -0.0944, "theo": 8.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T15:40:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BMNU280121C00015000", "bid": 2.75, "bid_size": 763.0, "ask": 5.2, "ask_size": 1100.0, "iv": 1.4684, "open_interest": 9.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.0247, "vega": 0.0344, "theta": -0.0054, "rho": 0.0202, "theo": 3.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:38:33", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BMNU280121P00015000", "bid": 8.7, "bid_size": 383.0, "ask": 10.6, "ask_size": 328.0, "iv": 1.4053, "open_interest": 1.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0247, "vega": 0.0342, "theta": -0.0047, "rho": -0.1003, "theo": 9.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-14T09:46:26", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BMNU280121C00016000", "bid": 2.55, "bid_size": 770.0, "ask": 5.1, "ask_size": 1112.0, "iv": 1.461, "open_interest": 3.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.025, "vega": 0.035, "theta": -0.0055, "rho": 0.0202, "theo": 3.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BMNU280121P00016000", "bid": 9.5, "bid_size": 383.0, "ask": 11.6, "ask_size": 338.0, "iv": 1.4218, "open_interest": 4.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0254, "vega": 0.0348, "theta": -0.0048, "rho": -0.1061, "theo": 10.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.23, "last_trade_time": "2026-10-08T13:07:54", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BMNU280121C00017000", "bid": 2.4, "bid_size": 766.0, "ask": 5.0, "ask_size": 1115.0, "iv": 1.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0252, "vega": 0.0355, "theta": -0.0056, "rho": 0.0202, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "BMNU280121P00017000", "bid": 10.2, "bid_size": 727.0, "ask": 12.3, "ask_size": 598.0, "iv": 1.3786, "open_interest": 87.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.026, "vega": 0.0353, "theta": -0.0048, "rho": -0.1114, "theo": 11.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-10-07T13:56:36", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BMNU280121C00018000", "bid": 2.15, "bid_size": 822.0, "ask": 4.9, "ask_size": 1156.0, "iv": 1.4401, "open_interest": 4.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0254, "vega": 0.0359, "theta": -0.0056, "rho": 0.0202, "theo": 3.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-20T11:14:51", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BMNU280121P00018000", "bid": 11.0, "bid_size": 410.0, "ask": 13.2, "ask_size": 335.0, "iv": 1.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0265, "vega": 0.0358, "theta": -0.0048, "rho": -0.1165, "theo": 12.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BMNU280121C00019000", "bid": 2.05, "bid_size": 786.0, "ask": 4.8, "ask_size": 1145.0, "iv": 1.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0256, "vega": 0.0362, "theta": -0.0057, "rho": 0.0201, "theo": 3.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BMNU280121P00019000", "bid": 11.8, "bid_size": 751.0, "ask": 14.1, "ask_size": 622.0, "iv": 1.372, "open_interest": 100.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.027, "vega": 0.0362, "theta": -0.0048, "rho": -0.1218, "theo": 13.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-14T14:34:03", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "BMNU280121C00020000", "bid": 2.5, "bid_size": 681.0, "ask": 4.4, "ask_size": 1167.0, "iv": 1.4751, "open_interest": 18.0, "volume": 1.0, "delta": 0.5492, "gamma": 0.0257, "vega": 0.0365, "theta": -0.0057, "rho": 0.02, "theo": 3.1629, "change": 1.3, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:04:26", "percent_change": 40.625, "prev_day_close": 3.45000004768372}, {"option": "BMNU280121P00020000", "bid": 12.6, "bid_size": 384.0, "ask": 15.0, "ask_size": 338.0, "iv": 1.3659, "open_interest": 2.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0275, "vega": 0.0364, "theta": -0.0048, "rho": -0.1268, "theo": 13.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T14:57:20", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BMNU280121C00021000", "bid": 2.1, "bid_size": 751.0, "ask": 4.4, "ask_size": 1168.0, "iv": 1.4452, "open_interest": 2.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0258, "vega": 0.0367, "theta": -0.0058, "rho": 0.0199, "theo": 3.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-08T13:07:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BMNU280121P00021000", "bid": 13.4, "bid_size": 396.0, "ask": 15.9, "ask_size": 346.0, "iv": 1.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.0279, "vega": 0.0367, "theta": -0.0048, "rho": -0.1317, "theo": 14.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "BMNU280121C00022000", "bid": 1.95, "bid_size": 790.0, "ask": 4.3, "ask_size": 1208.0, "iv": 1.4347, "open_interest": 20.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0259, "vega": 0.0369, "theta": -0.0058, "rho": 0.0198, "theo": 2.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T14:17:49", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "BMNU280121P00022000", "bid": 14.1, "bid_size": 679.0, "ask": 16.8, "ask_size": 557.0, "iv": 1.3355, "open_interest": 10.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0283, "vega": 0.0369, "theta": -0.0048, "rho": -0.1364, "theo": 15.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-09-22T10:18:21", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BMNU280121C00023000", "bid": 1.75, "bid_size": 812.0, "ask": 4.3, "ask_size": 1236.0, "iv": 1.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.515, "gamma": 0.026, "vega": 0.037, "theta": -0.0058, "rho": 0.0197, "theo": 2.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BMNU280121P00023000", "bid": 14.9, "bid_size": 405.0, "ask": 17.7, "ask_size": 345.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0287, "vega": 0.037, "theta": -0.0048, "rho": -0.1398, "theo": 16.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "BMNU280121C00024000", "bid": 1.6, "bid_size": 860.0, "ask": 4.2, "ask_size": 1246.0, "iv": 1.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.026, "vega": 0.0372, "theta": -0.0058, "rho": 0.0196, "theo": 2.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "BMNU280121P00024000", "bid": 15.7, "bid_size": 409.0, "ask": 18.6, "ask_size": 344.0, "iv": 1.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0291, "vega": 0.0371, "theta": -0.0048, "rho": -0.1436, "theo": 17.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "BMNU280121C00025000", "bid": 1.45, "bid_size": 885.0, "ask": 4.2, "ask_size": 1254.0, "iv": 1.4173, "open_interest": 3.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.026, "vega": 0.0373, "theta": -0.0058, "rho": 0.0194, "theo": 2.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T14:07:26", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "BMNU280121P00025000", "bid": 16.5, "bid_size": 403.0, "ask": 19.5, "ask_size": 335.0, "iv": 1.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0294, "vega": 0.0372, "theta": -0.0047, "rho": -0.1479, "theo": 18.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BMNU280121C00026000", "bid": 1.3, "bid_size": 914.0, "ask": 4.1, "ask_size": 1256.0, "iv": 1.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.026, "vega": 0.0374, "theta": -0.0058, "rho": 0.0193, "theo": 2.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BMNU280121P00026000", "bid": 17.4, "bid_size": 435.0, "ask": 20.3, "ask_size": 326.0, "iv": 1.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0298, "vega": 0.0373, "theta": -0.0047, "rho": -0.152, "theo": 19.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BMNU280121C00027000", "bid": 1.05, "bid_size": 937.0, "ask": 4.0, "ask_size": 1259.0, "iv": 1.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.026, "vega": 0.0373, "theta": -0.0058, "rho": 0.0191, "theo": 2.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BMNU280121P00027000", "bid": 18.2, "bid_size": 417.0, "ask": 21.2, "ask_size": 324.0, "iv": 1.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0301, "vega": 0.0373, "theta": -0.0047, "rho": -0.1558, "theo": 20.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-11-06T09:54:40", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "BMNU280121C00028000", "bid": 1.0, "bid_size": 959.0, "ask": 3.9, "ask_size": 1267.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.026, "vega": 0.0373, "theta": -0.0058, "rho": 0.019, "theo": 2.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BMNU280121P00028000", "bid": 19.1, "bid_size": 407.0, "ask": 22.1, "ask_size": 322.0, "iv": 1.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0304, "vega": 0.0372, "theta": -0.0046, "rho": -0.1593, "theo": 21.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "BMNU280121C00029000", "bid": 1.9, "bid_size": 358.0, "ask": 3.5, "ask_size": 1256.0, "iv": 1.4548, "open_interest": 39.0, "volume": 6.0, "delta": 0.458, "gamma": 0.0259, "vega": 0.0374, "theta": -0.0058, "rho": 0.0188, "theo": 2.4777, "change": 0.65, "open": 2.84, "high": 2.9, "low": 2.84, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T14:57:00", "percent_change": 28.8889, "prev_day_close": 2.79999995231628}, {"option": "BMNU280121P00029000", "bid": 20.0, "bid_size": 726.0, "ask": 23.2, "ask_size": 595.0, "iv": 1.2894, "open_interest": 30.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0307, "vega": 0.0372, "theta": -0.0046, "rho": -0.163, "theo": 21.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-18T11:49:04", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "BMNU280121C00030000", "bid": 0.85, "bid_size": 986.0, "ask": 3.8, "ask_size": 1295.0, "iv": 1.3701, "open_interest": 3.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0259, "vega": 0.0373, "theta": -0.0058, "rho": 0.0187, "theo": 2.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T11:27:50", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "BMNU280121P00030000", "bid": 21.0, "bid_size": 739.0, "ask": 24.1, "ask_size": 578.0, "iv": 1.2978, "open_interest": 10.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0309, "vega": 0.0371, "theta": -0.0045, "rho": -0.1644, "theo": 22.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.48, "last_trade_time": "2026-09-28T13:53:22", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BMNU280121C00031000", "bid": 0.8, "bid_size": 956.0, "ask": 3.7, "ask_size": 1281.0, "iv": 1.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0258, "vega": 0.0372, "theta": -0.0058, "rho": 0.0185, "theo": 2.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "BMNU280121P00031000", "bid": 21.7, "bid_size": 418.0, "ask": 24.9, "ask_size": 331.0, "iv": 1.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0312, "vega": 0.037, "theta": -0.0045, "rho": -0.1668, "theo": 23.8308, "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": 23.3000001907349}, {"option": "BMNU280121C00032000", "bid": 0.75, "bid_size": 974.0, "ask": 3.8, "ask_size": 415.0, "iv": 1.3457, "open_interest": 1.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0258, "vega": 0.0372, "theta": -0.0058, "rho": 0.0184, "theo": 2.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:45:59", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BMNU280121P00032000", "bid": 22.8, "bid_size": 394.0, "ask": 25.8, "ask_size": 312.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0314, "vega": 0.0368, "theta": -0.0044, "rho": -0.1694, "theo": 24.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "BMNU280121C00033000", "bid": 0.7, "bid_size": 989.0, "ask": 3.7, "ask_size": 1283.0, "iv": 1.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.4267, "gamma": 0.0257, "vega": 0.0371, "theta": -0.0058, "rho": 0.0182, "theo": 2.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "BMNU280121P00033000", "bid": 23.7, "bid_size": 409.0, "ask": 26.7, "ask_size": 310.0, "iv": 1.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0317, "vega": 0.0367, "theta": -0.0044, "rho": -0.1719, "theo": 25.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "BMNU280121C00034000", "bid": 0.3, "bid_size": 1300.0, "ask": 3.4, "ask_size": 1294.0, "iv": 1.2977, "open_interest": 1.0, "volume": 1.0, "delta": 0.4195, "gamma": 0.0256, "vega": 0.037, "theta": -0.0058, "rho": 0.018, "theo": 2.2095, "change": 0.9, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T11:22:10", "percent_change": 47.3684, "prev_day_close": 1.85000005364418}, {"option": "BMNU280121P00034000", "bid": 24.6, "bid_size": 422.0, "ask": 27.7, "ask_size": 332.0, "iv": 1.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.032, "vega": 0.0365, "theta": -0.0043, "rho": -0.175, "theo": 26.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "BMNU280121C00035000", "bid": 0.6, "bid_size": 993.0, "ask": 3.6, "ask_size": 1294.0, "iv": 1.3791, "open_interest": 2.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0255, "vega": 0.0369, "theta": -0.0058, "rho": 0.0178, "theo": 2.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.38, "last_trade_time": "2026-10-06T10:56:31", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BMNU280121P00035000", "bid": 25.5, "bid_size": 422.0, "ask": 28.6, "ask_size": 328.0, "iv": 1.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0323, "vega": 0.0364, "theta": -0.0043, "rho": -0.1781, "theo": 27.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "BMNU280121C00036000", "bid": 0.55, "bid_size": 1001.0, "ask": 3.4, "ask_size": 1314.0, "iv": 1.3574, "open_interest": 19.0, "volume": 2.0, "delta": 0.4059, "gamma": 0.0254, "vega": 0.0368, "theta": -0.0058, "rho": 0.0177, "theo": 2.1173, "change": 0.505, "open": 2.3, "high": 2.33, "low": 2.3, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T09:33:25", "percent_change": 27.6712, "prev_day_close": 1.97500005364418}, {"option": "BMNU280121P00036000", "bid": 26.5, "bid_size": 420.0, "ask": 29.6, "ask_size": 324.0, "iv": 1.2757, "open_interest": 3.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0325, "vega": 0.0363, "theta": -0.0042, "rho": -0.1809, "theo": 28.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-05T13:11:53", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "BMNU290119C00001000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0036, "vega": 0.0032, "theta": -0.0016, "rho": 0.0016, "theo": 8.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T13:31:22", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "BMNU290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0004, "rho": -0.0124, "theo": 0.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "BMNU290119C00002000", "bid": 5.6, "bid_size": 23.0, "ask": 9.8, "ask_size": 45.0, "iv": 1.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0055, "vega": 0.0075, "theta": -0.0018, "rho": 0.0045, "theo": 8.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BMNU290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0018, "vega": 0.0067, "theta": -0.0007, "rho": -0.0245, "theo": 1.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BMNU290119C00003000", "bid": 5.0, "bid_size": 107.0, "ask": 9.3, "ask_size": 44.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.007, "vega": 0.0115, "theta": -0.002, "rho": 0.0074, "theo": 7.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BMNU290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 112.0, "iv": 1.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0031, "vega": 0.0104, "theta": -0.001, "rho": -0.0362, "theo": 1.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BMNU290119C00004000", "bid": 4.8, "bid_size": 2.0, "ask": 8.9, "ask_size": 37.0, "iv": 1.9242, "open_interest": 1.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0084, "vega": 0.0151, "theta": -0.0022, "rho": 0.0102, "theo": 7.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-11-06T14:26:14", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BMNU290119P00004000", "bid": 0.25, "bid_size": 117.0, "ask": 4.4, "ask_size": 55.0, "iv": 1.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0044, "vega": 0.0138, "theta": -0.0013, "rho": -0.048, "theo": 2.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BMNU290119C00005000", "bid": 4.4, "bid_size": 2.0, "ask": 8.6, "ask_size": 53.0, "iv": 1.6884, "open_interest": 11.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0095, "vega": 0.0182, "theta": -0.0023, "rho": 0.0124, "theo": 6.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T13:00:07", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BMNU290119P00005000", "bid": 0.8, "bid_size": 115.0, "ask": 5.1, "ask_size": 203.0, "iv": 1.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0056, "vega": 0.0168, "theta": -0.0015, "rho": -0.0596, "theo": 3.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "BMNU290119C00006000", "bid": 4.2, "bid_size": 24.0, "ask": 8.3, "ask_size": 36.0, "iv": 1.4265, "open_interest": 24.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0104, "vega": 0.021, "theta": -0.0025, "rho": 0.0145, "theo": 6.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:34:47", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BMNU290119P00006000", "bid": 1.5, "bid_size": 72.0, "ask": 5.8, "ask_size": 74.0, "iv": 1.4221, "open_interest": 1.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0067, "vega": 0.0195, "theta": -0.0016, "rho": -0.071, "theo": 4.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-20T09:47:35", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BMNU290119C00007000", "bid": 4.0, "bid_size": 61.0, "ask": 8.1, "ask_size": 53.0, "iv": 1.4299, "open_interest": 1.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0113, "vega": 0.0235, "theta": -0.0026, "rho": 0.0163, "theo": 6.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T13:24:23", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BMNU290119P00007000", "bid": 3.8, "bid_size": 165.0, "ask": 6.5, "ask_size": 22.0, "iv": 1.414, "open_interest": 4.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0078, "vega": 0.0219, "theta": -0.0018, "rho": -0.0822, "theo": 4.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:02:57", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BMNU290119C00008000", "bid": 3.6, "bid_size": 37.0, "ask": 7.9, "ask_size": 50.0, "iv": 1.3883, "open_interest": 26.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.012, "vega": 0.0257, "theta": -0.0027, "rho": 0.0178, "theo": 6.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T14:36:38", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BMNU290119P00008000", "bid": 2.95, "bid_size": 52.0, "ask": 7.2, "ask_size": 45.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0089, "vega": 0.0241, "theta": -0.0019, "rho": -0.0931, "theo": 5.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "BMNU290119C00009000", "bid": 3.5, "bid_size": 55.0, "ask": 7.7, "ask_size": 51.0, "iv": 1.3952, "open_interest": 5.0, "volume": 0.0, "delta": 0.778, "gamma": 0.0126, "vega": 0.0276, "theta": -0.0028, "rho": 0.0191, "theo": 5.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.41, "last_trade_time": "2026-10-21T14:33:42", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "BMNU290119P00009000", "bid": 3.7, "bid_size": 58.0, "ask": 8.0, "ask_size": 91.0, "iv": 1.3666, "open_interest": 1.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0099, "vega": 0.0261, "theta": -0.002, "rho": -0.1036, "theo": 6.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T13:06:34", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "BMNU290119C00010000", "bid": 3.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 91.0, "iv": 1.4123, "open_interest": 7.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0132, "vega": 0.0294, "theta": -0.0029, "rho": 0.0202, "theo": 5.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T11:21:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BMNU290119P00010000", "bid": 4.5, "bid_size": 67.0, "ask": 8.8, "ask_size": 31.0, "iv": 1.3647, "open_interest": 5.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0108, "vega": 0.028, "theta": -0.0021, "rho": -0.1141, "theo": 7.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-10-15T14:25:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BMNU290119C00011000", "bid": 3.5, "bid_size": 1.0, "ask": 7.4, "ask_size": 39.0, "iv": 1.4395, "open_interest": 2.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0138, "vega": 0.0309, "theta": -0.003, "rho": 0.0212, "theo": 5.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-10-21T11:18:09", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BMNU290119P00011000", "bid": 5.3, "bid_size": 51.0, "ask": 9.6, "ask_size": 42.0, "iv": 1.3595, "open_interest": 5.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0117, "vega": 0.0296, "theta": -0.0022, "rho": -0.124, "theo": 7.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.64, "last_trade_time": "2026-10-02T13:50:17", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BMNU290119C00012000", "bid": 3.0, "bid_size": 56.0, "ask": 7.3, "ask_size": 64.0, "iv": 1.387, "open_interest": 14.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0142, "vega": 0.0324, "theta": -0.0031, "rho": 0.0221, "theo": 5.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BMNU290119P00012000", "bid": 6.2, "bid_size": 6.0, "ask": 10.4, "ask_size": 4.0, "iv": 1.3666, "open_interest": 11.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0125, "vega": 0.0311, "theta": -0.0022, "rho": -0.1339, "theo": 8.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T10:54:21", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BMNU290119C00013000", "bid": 3.0, "bid_size": 80.0, "ask": 7.1, "ask_size": 41.0, "iv": 1.3926, "open_interest": 10.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0147, "vega": 0.0336, "theta": -0.0032, "rho": 0.0228, "theo": 5.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-10-21T11:28:05", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BMNU290119P00013000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0134, "vega": 0.0325, "theta": -0.0023, "rho": -0.1433, "theo": 9.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BMNU290119C00014000", "bid": 3.0, "bid_size": 110.0, "ask": 7.0, "ask_size": 41.0, "iv": 1.4096, "open_interest": 20.0, "volume": 0.0, "delta": 0.706, "gamma": 0.015, "vega": 0.0348, "theta": -0.0032, "rho": 0.0235, "theo": 5.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T15:58:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BMNU290119P00014000", "bid": 7.8, "bid_size": 33.0, "ask": 12.1, "ask_size": 24.0, "iv": 1.3581, "open_interest": 13.0, "volume": 0.0, "delta": -0.1809, "gamma": 0.0141, "vega": 0.0338, "theta": -0.0024, "rho": -0.1525, "theo": 10.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-10-26T09:55:06", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BMNU290119C00015000", "bid": 2.65, "bid_size": 47.0, "ask": 6.9, "ask_size": 56.0, "iv": 1.3762, "open_interest": 11.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0154, "vega": 0.0359, "theta": -0.0033, "rho": 0.0241, "theo": 4.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:25:08", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BMNU290119P00015000", "bid": 8.7, "bid_size": 28.0, "ask": 13.0, "ask_size": 41.0, "iv": 1.3716, "open_interest": 50.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0149, "vega": 0.035, "theta": -0.0024, "rho": -0.1615, "theo": 11.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-22T10:42:43", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BMNU290119C00016000", "bid": 2.55, "bid_size": 47.0, "ask": 6.8, "ask_size": 89.0, "iv": 1.3758, "open_interest": 7.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0157, "vega": 0.0368, "theta": -0.0033, "rho": 0.0246, "theo": 4.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-14T10:14:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BMNU290119P00016000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0156, "vega": 0.036, "theta": -0.0024, "rho": -0.1699, "theo": 11.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "BMNU290119C00017000", "bid": 2.5, "bid_size": 44.0, "ask": 6.7, "ask_size": 61.0, "iv": 1.3803, "open_interest": 1.0, "volume": 0.0, "delta": 0.671, "gamma": 0.016, "vega": 0.0378, "theta": -0.0034, "rho": 0.0251, "theo": 4.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-07T09:34:02", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "BMNU290119P00017000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.379, "open_interest": 1.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0163, "vega": 0.037, "theta": -0.0025, "rho": -0.1781, "theo": 12.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-16T10:03:09", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BMNU290119C00018000", "bid": 2.5, "bid_size": 43.0, "ask": 6.7, "ask_size": 64.0, "iv": 1.4026, "open_interest": 21.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0163, "vega": 0.0385, "theta": -0.0034, "rho": 0.0254, "theo": 4.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T09:30:31", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BMNU290119P00018000", "bid": 11.3, "bid_size": 31.0, "ask": 15.6, "ask_size": 46.0, "iv": 1.3739, "open_interest": 125.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.017, "vega": 0.0379, "theta": -0.0025, "rho": -0.1864, "theo": 13.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-14T15:33:44", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "BMNU290119C00019000", "bid": 2.5, "bid_size": 74.0, "ask": 6.6, "ask_size": 45.0, "iv": 1.4104, "open_interest": 11.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0166, "vega": 0.0393, "theta": -0.0035, "rho": 0.0258, "theo": 4.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-09-14T10:12:20", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BMNU290119P00019000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0177, "vega": 0.0387, "theta": -0.0025, "rho": -0.1943, "theo": 14.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "BMNU290119C00020000", "bid": 2.5, "bid_size": 77.0, "ask": 6.5, "ask_size": 41.0, "iv": 1.4171, "open_interest": 8.0, "volume": 0.0, "delta": 0.6404, "gamma": 0.0168, "vega": 0.04, "theta": -0.0035, "rho": 0.0261, "theo": 4.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-05T12:07:51", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BMNU290119P00020000", "bid": 13.0, "bid_size": 38.0, "ask": 18.0, "ask_size": 50.0, "iv": 1.4493, "open_interest": 169.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0183, "vega": 0.0395, "theta": -0.0025, "rho": -0.2011, "theo": 15.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-10-14T12:23:10", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BMNU290119C00021000", "bid": 2.5, "bid_size": 37.0, "ask": 6.5, "ask_size": 51.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.017, "vega": 0.0406, "theta": -0.0035, "rho": 0.0264, "theo": 4.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BMNU290119P00021000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.019, "vega": 0.0402, "theta": -0.0025, "rho": -0.2087, "theo": 16.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BMNU290119C00022000", "bid": 2.3, "bid_size": 24.0, "ask": 6.4, "ask_size": 47.0, "iv": 1.415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6219, "gamma": 0.0172, "vega": 0.0412, "theta": -0.0036, "rho": 0.0267, "theo": 4.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-10-05T14:37:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BMNU290119P00022000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2657, "gamma": 0.0196, "vega": 0.0408, "theta": -0.0025, "rho": -0.2154, "theo": 17.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BMNU290119C00023000", "bid": 2.1, "bid_size": 50.0, "ask": 6.4, "ask_size": 64.0, "iv": 1.4067, "open_interest": 3.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0174, "vega": 0.0416, "theta": -0.0036, "rho": 0.0268, "theo": 4.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.97, "last_trade_time": "2026-09-30T15:23:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BMNU290119P00023000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0202, "vega": 0.0414, "theta": -0.0025, "rho": -0.2225, "theo": 17.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BMNU290119C00024000", "bid": 2.05, "bid_size": 64.0, "ask": 6.3, "ask_size": 63.0, "iv": 1.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0175, "vega": 0.0422, "theta": -0.0036, "rho": 0.0271, "theo": 4.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BMNU290119P00024000", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 1.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0208, "vega": 0.042, "theta": -0.0025, "rho": -0.2285, "theo": 18.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BMNU290119C00025000", "bid": 2.0, "bid_size": 99.0, "ask": 6.3, "ask_size": 75.0, "iv": 1.4125, "open_interest": 4.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0177, "vega": 0.0425, "theta": -0.0036, "rho": 0.0271, "theo": 4.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-06T14:26:14", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BMNU290119P00025000", "bid": 17.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0213, "vega": 0.0425, "theta": -0.0025, "rho": -0.2354, "theo": 19.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BMNU290119C00026000", "bid": 2.0, "bid_size": 53.0, "ask": 6.3, "ask_size": 112.0, "iv": 1.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0178, "vega": 0.043, "theta": -0.0037, "rho": 0.0273, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "BMNU290119P00026000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0219, "vega": 0.0429, "theta": -0.0025, "rho": -0.2411, "theo": 20.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BMNU290119C00027000", "bid": 2.0, "bid_size": 40.0, "ask": 6.2, "ask_size": 66.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0179, "vega": 0.0433, "theta": -0.0037, "rho": 0.0273, "theo": 3.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BMNU290119P00027000", "bid": 19.0, "bid_size": 27.0, "ask": 24.0, "ask_size": 80.0, "iv": 1.3828, "open_interest": 250.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0225, "vega": 0.0432, "theta": -0.0025, "rho": -0.247, "theo": 21.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.38, "last_trade_time": "2026-10-15T11:36:16", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BMNU290119C00028000", "bid": 2.0, "bid_size": 39.0, "ask": 6.2, "ask_size": 64.0, "iv": 1.4401, "open_interest": 1.0, "volume": 0.0, "delta": 0.574, "gamma": 0.018, "vega": 0.0437, "theta": -0.0037, "rho": 0.0275, "theo": 3.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T11:21:18", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BMNU290119P00028000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.023, "vega": 0.0436, "theta": -0.0025, "rho": -0.2521, "theo": 22.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BMNU290119C00029000", "bid": 2.0, "bid_size": 39.0, "ask": 6.2, "ask_size": 141.0, "iv": 1.4521, "open_interest": 41.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0182, "vega": 0.044, "theta": -0.0037, "rho": 0.0275, "theo": 3.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-11-04T13:11:52", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BMNU290119P00029000", "bid": 21.0, "bid_size": 31.0, "ask": 26.0, "ask_size": 50.0, "iv": 1.4253, "open_interest": 7.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0235, "vega": 0.0439, "theta": -0.0025, "rho": -0.2577, "theo": 23.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-22T10:35:43", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BMNU290119C00030000", "bid": 2.0, "bid_size": 174.0, "ask": 6.1, "ask_size": 37.0, "iv": 1.4518, "open_interest": 8.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0182, "vega": 0.0443, "theta": -0.0037, "rho": 0.0276, "theo": 3.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T13:24:23", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BMNU290119P00030000", "bid": 22.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.024, "vega": 0.0442, "theta": -0.0025, "rho": -0.2619, "theo": 24.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BMNU290119C00031000", "bid": 2.0, "bid_size": 139.0, "ask": 6.1, "ask_size": 48.0, "iv": 1.4628, "open_interest": 2.0, "volume": 1.0, "delta": 0.5533, "gamma": 0.0183, "vega": 0.0446, "theta": -0.0037, "rho": 0.0277, "theo": 3.6034, "change": 0.1, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:29:32", "percent_change": 2.43903, "prev_day_close": 4.09999990463257}, {"option": "BMNU290119P00031000", "bid": 23.0, "bid_size": 32.0, "ask": 28.0, "ask_size": 52.0, "iv": 1.4652, "open_interest": 0.0, "volume": 8.0, "delta": -0.347, "gamma": 0.0246, "vega": 0.0445, "theta": -0.0025, "rho": -0.2668, "theo": 25.0435, "change": -1.25, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T10:11:01", "percent_change": -4.6729, "prev_day_close": 25.5}, {"option": "BMNU290119C00032000", "bid": 1.8, "bid_size": 45.0, "ask": 6.1, "ask_size": 93.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0184, "vega": 0.0447, "theta": -0.0037, "rho": 0.0277, "theo": 3.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T15:13:44", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BMNU290119P00032000", "bid": 24.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0251, "vega": 0.0448, "theta": -0.0025, "rho": -0.2725, "theo": 25.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "BMNU290119C00033000", "bid": 1.8, "bid_size": 46.0, "ask": 6.1, "ask_size": 111.0, "iv": 1.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0185, "vega": 0.045, "theta": -0.0038, "rho": 0.0278, "theo": 3.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-10-26T12:40:29", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BMNU290119P00033000", "bid": 25.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0256, "vega": 0.045, "theta": -0.0025, "rho": -0.2766, "theo": 26.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BMNU290119C00034000", "bid": 1.8, "bid_size": 27.0, "ask": 6.0, "ask_size": 55.0, "iv": 1.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0186, "vega": 0.0453, "theta": -0.0038, "rho": 0.0279, "theo": 3.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-10-16T12:18:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BMNU290119P00034000", "bid": 25.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 1.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0261, "vega": 0.0451, "theta": -0.0024, "rho": -0.2808, "theo": 27.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "BMNU290119C00035000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 42.0, "iv": 1.4912, "open_interest": 1.0, "volume": 0.0, "delta": 0.5286, "gamma": 0.0186, "vega": 0.0454, "theta": -0.0038, "rho": 0.0277, "theo": 3.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-09T09:30:15", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BMNU290119P00035000", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 1.4233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0266, "vega": 0.0452, "theta": -0.0024, "rho": -0.2866, "theo": 28.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BMNU290119C00036000", "bid": 1.85, "bid_size": 109.0, "ask": 6.0, "ask_size": 63.0, "iv": 1.483, "open_interest": 101.0, "volume": 10.0, "delta": 0.5228, "gamma": 0.0187, "vega": 0.0455, "theta": -0.0038, "rho": 0.0278, "theo": 3.335, "change": -0.25, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:41:56", "percent_change": -5.26316, "prev_day_close": 3.99999994039536}, {"option": "BMNU290119P00036000", "bid": 27.5, "bid_size": 101.0, "ask": 32.5, "ask_size": 155.0, "iv": 1.6161, "open_interest": 441.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0271, "vega": 0.0454, "theta": -0.0024, "rho": -0.2874, "theo": 29.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T15:17:08", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "BMNU1261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6498.0, "iv": 2.2573, "open_interest": 2459.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0663, "vega": 0.0119, "theta": -0.0292, "rho": 0.0038, "theo": 0.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:55:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BMNU1261218P00001000", "bid": 0.05, "bid_size": 7866.0, "ask": 1.1, "ask_size": 8048.0, "iv": 4.7666, "open_interest": 5232.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0666, "vega": 0.0119, "theta": -0.0293, "rho": -0.0061, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:51:53", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "BMNU1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 7841.0, "iv": 3.137, "open_interest": 7559.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0466, "vega": 0.0099, "theta": -0.0282, "rho": 0.0018, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:57:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BMNU1261218P00002000", "bid": 0.4, "bid_size": 6031.0, "ask": 1.95, "ask_size": 5108.0, "iv": 2.6568, "open_interest": 2143.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0474, "vega": 0.0098, "theta": -0.0277, "rho": -0.013, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T10:18:27", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "BMNU1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4940.0, "iv": 2.5633, "open_interest": 1646.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0304, "vega": 0.0069, "theta": -0.0211, "rho": 0.001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:40:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNU1261218P00003000", "bid": 0.8, "bid_size": 5575.0, "ask": 2.9, "ask_size": 4703.0, "iv": 0.0, "open_interest": 1694.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0316, "vega": 0.0066, "theta": -0.0199, "rho": -0.0157, "theo": 2.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-07T10:22:47", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "BMNU1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 7462.0, "iv": 3.2624, "open_interest": 8084.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.021, "vega": 0.005, "theta": -0.0156, "rho": 0.0007, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:40:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BMNU1261218P00004000", "bid": 1.1, "bid_size": 3947.0, "ask": 3.4, "ask_size": 3013.0, "iv": 0.0, "open_interest": 195.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0229, "vega": 0.0044, "theta": -0.014, "rho": -0.0158, "theo": 3.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-27T14:25:32", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "BMNU1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5249.0, "iv": 3.2342, "open_interest": 2365.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0152, "vega": 0.0037, "theta": -0.0118, "rho": 0.0005, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:38:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BMNU1261218P00005000", "bid": 2.75, "bid_size": 5561.0, "ask": 4.9, "ask_size": 4698.0, "iv": 0.0, "open_interest": 1782.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0177, "vega": 0.0028, "theta": -0.01, "rho": -0.0132, "theo": 4.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T13:53:04", "percent_change": 0.0, "prev_day_close": 3.875}], "symbol": "BMNU", "security_type": "stock", "exchange_id": 3, "current_price": 9.07, "price_change": -0.25, "price_change_percent": -2.6824, "bid": 9.05, "ask": 9.12, "bid_size": 100, "ask_size": 800, "open": 8.78, "high": 10.21, "low": 8.74, "close": 9.32, "prev_day_close": 9.32, "volume": 4863497, "iv30": 161.865, "iv30_change": -23.713, "iv30_change_percent": -12.7779, "seqno": 11055953951, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BMNU"}