{"timestamp": "2026-11-10 01:26:24", "data": {"options": [{"option": "BN261120C00020000", "bid": 21.3, "bid_size": 61.0, "ask": 24.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0008, "theo": 22.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-09-21T12:15:11", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "BN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.8401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BN261120C00023000", "bid": 18.7, "bid_size": 71.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.0005, "theta": -0.0013, "rho": 0.0017, "theo": 19.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "BN261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 1.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 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": "BN261120C00025000", "bid": 16.3, "bid_size": 75.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0024, "rho": 0.0026, "theo": 17.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "BN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 1.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0013, "vega": 0.0009, "theta": -0.004, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BN261120C00029000", "bid": 12.7, "bid_size": 71.0, "ask": 14.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0032, "vega": 0.0017, "theta": -0.0054, "rho": 0.0046, "theo": 13.9926, "change": 0.0, "open": 0.0, "high": 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": "BN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.6349, "open_interest": 8.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0066, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T13:05:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN261120C00030000", "bid": 12.0, "bid_size": 495.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0041, "vega": 0.002, "theta": -0.0064, "rho": 0.005, "theo": 12.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-28T15:32:58", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "BN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 155.0, "iv": 1.5212, "open_interest": 203.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.004, "vega": 0.002, "theta": -0.0076, "rho": -0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:29:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN261120C00031000", "bid": 10.3, "bid_size": 73.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0052, "vega": 0.0025, "theta": -0.0076, "rho": 0.0058, "theo": 12.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T11:30:07", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.4104, "open_interest": 13.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0051, "vega": 0.0025, "theta": -0.0087, "rho": -0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN261120C00032000", "bid": 9.7, "bid_size": 71.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0067, "vega": 0.003, "theta": -0.0091, "rho": 0.0063, "theo": 11.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 0.7777, "open_interest": 22.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0066, "vega": 0.003, "theta": -0.0101, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:32:57", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BN261120C00033000", "bid": 8.7, "bid_size": 74.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0087, "vega": 0.0037, "theta": -0.0108, "rho": 0.0072, "theo": 10.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "BN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 157.0, "iv": 0.7058, "open_interest": 437.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0086, "vega": 0.0037, "theta": -0.0118, "rho": -0.0003, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:26:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BN261120C00034000", "bid": 7.4, "bid_size": 75.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0115, "vega": 0.0046, "theta": -0.0129, "rho": 0.0082, "theo": 9.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T14:41:19", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.8014, "open_interest": 440.0, "volume": 151.0, "delta": -0.0266, "gamma": 0.0114, "vega": 0.0046, "theta": -0.0138, "rho": -0.0004, "theo": 0.0549, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:35:48", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "BN261120C00035000", "bid": 6.5, "bid_size": 1143.0, "ask": 8.5, "ask_size": 346.0, "iv": 0.0, "open_interest": 338.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0153, "vega": 0.0058, "theta": -0.0154, "rho": 0.0091, "theo": 8.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T11:44:38", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BN261120P00035000", "bid": 0.05, "bid_size": 2.0, "ask": 0.15, "ask_size": 873.0, "iv": 0.7188, "open_interest": 2857.0, "volume": 1151.0, "delta": -0.0347, "gamma": 0.0152, "vega": 0.0058, "theta": -0.0162, "rho": -0.0005, "theo": 0.0696, "change": -0.13, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:50:44", "percent_change": -65.0, "prev_day_close": 0.200000002980232}, {"option": "BN261120C00036000", "bid": 5.6, "bid_size": 1283.0, "ask": 7.6, "ask_size": 362.0, "iv": 0.0, "open_interest": 539.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0207, "vega": 0.0073, "theta": -0.0185, "rho": 0.0101, "theo": 7.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:25:29", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BN261120P00036000", "bid": 0.05, "bid_size": 4.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.6374, "open_interest": 10585.0, "volume": 1144.0, "delta": -0.046, "gamma": 0.0206, "vega": 0.0072, "theta": -0.0193, "rho": -0.0007, "theo": 0.0897, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:50:44", "percent_change": -36.0, "prev_day_close": 0.125000001862645}, {"option": "BN261120C00037000", "bid": 5.0, "bid_size": 1548.0, "ask": 6.6, "ask_size": 376.0, "iv": 0.0, "open_interest": 1218.0, "volume": 2.0, "delta": 0.9368, "gamma": 0.0283, "vega": 0.0092, "theta": -0.0223, "rho": 0.0109, "theo": 6.0969, "change": 1.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:33:49", "percent_change": 27.6596, "prev_day_close": 4.70000004768372}, {"option": "BN261120P00037000", "bid": 0.05, "bid_size": 48.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.5569, "open_interest": 739.0, "volume": 100.0, "delta": -0.0621, "gamma": 0.0282, "vega": 0.0092, "theta": -0.0229, "rho": -0.0009, "theo": 0.118, "change": -0.1, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -50.0, "prev_day_close": 0.200000006705523}, {"option": "BN261120C00038000", "bid": 4.4, "bid_size": 1100.0, "ask": 5.7, "ask_size": 564.0, "iv": 0.4409, "open_interest": 2080.0, "volume": 3.0, "delta": 0.9135, "gamma": 0.039, "vega": 0.0117, "theta": -0.0268, "rho": 0.0114, "theo": 5.1395, "change": 1.03, "open": 4.83, "high": 4.83, "low": 4.83, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-11-09T11:20:27", "percent_change": 27.1053, "prev_day_close": 3.79999995231628}, {"option": "BN261120P00038000", "bid": 0.05, "bid_size": 98.0, "ask": 0.2, "ask_size": 66.0, "iv": 0.5024, "open_interest": 427.0, "volume": 11.0, "delta": -0.0854, "gamma": 0.039, "vega": 0.0117, "theta": -0.0274, "rho": -0.0013, "theo": 0.1592, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:55:55", "percent_change": -57.1429, "prev_day_close": 0.350000008940697}, {"option": "BN261120C00039000", "bid": 4.1, "bid_size": 45.0, "ask": 4.7, "ask_size": 440.0, "iv": 0.609, "open_interest": 1876.0, "volume": 1.0, "delta": 0.8792, "gamma": 0.0541, "vega": 0.015, "theta": -0.0323, "rho": 0.0117, "theo": 4.2027, "change": 0.685, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-09T12:15:26", "percent_change": 23.8261, "prev_day_close": 2.875}, {"option": "BN261120P00039000", "bid": 0.1, "bid_size": 101.0, "ask": 0.25, "ask_size": 47.0, "iv": 0.4399, "open_interest": 286.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0541, "vega": 0.015, "theta": -0.0327, "rho": -0.0017, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T14:32:59", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BN261120C00040000", "bid": 3.0, "bid_size": 669.0, "ask": 3.7, "ask_size": 250.0, "iv": 0.4782, "open_interest": 2184.0, "volume": 63.0, "delta": 0.8281, "gamma": 0.0747, "vega": 0.019, "theta": -0.0384, "rho": 0.0114, "theo": 3.3, "change": 1.4, "open": 2.65, "high": 3.55, "low": 2.65, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:25:55", "percent_change": 65.1163, "prev_day_close": 2.14999997615814}, {"option": "BN261120P00040000", "bid": 0.2, "bid_size": 48.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.4296, "open_interest": 255.0, "volume": 11.0, "delta": -0.1708, "gamma": 0.0748, "vega": 0.019, "theta": -0.0388, "rho": -0.0024, "theo": 0.3169, "change": -0.41, "open": 0.35, "high": 0.35, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:06:43", "percent_change": -58.5714, "prev_day_close": 0.699999988079071}, {"option": "BN261120C00041000", "bid": 2.4, "bid_size": 26.0, "ask": 2.9, "ask_size": 327.0, "iv": 0.4977, "open_interest": 173.0, "volume": 12.0, "delta": 0.7524, "gamma": 0.1006, "vega": 0.0236, "theta": -0.0448, "rho": 0.0106, "theo": 2.4553, "change": 1.1, "open": 2.2, "high": 2.6, "low": 2.2, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:36:24", "percent_change": 73.3333, "prev_day_close": 1.5}, {"option": "BN261120P00041000", "bid": 0.3, "bid_size": 116.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.3758, "open_interest": 204.0, "volume": 11.0, "delta": -0.2466, "gamma": 0.1008, "vega": 0.0236, "theta": -0.0451, "rho": -0.0035, "theo": 0.4708, "change": -0.675, "open": 0.37, "high": 0.45, "low": 0.37, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:55:55", "percent_change": -60.0, "prev_day_close": 1.125}, {"option": "BN261120C00042000", "bid": 1.45, "bid_size": 707.0, "ask": 2.15, "ask_size": 341.0, "iv": 0.4233, "open_interest": 795.0, "volume": 57.0, "delta": 0.6454, "gamma": 0.127, "vega": 0.0278, "theta": -0.0499, "rho": 0.0093, "theo": 1.707, "change": 1.05, "open": 1.6, "high": 1.95, "low": 1.57, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 116.667, "prev_day_close": 0.900000035762787}, {"option": "BN261120P00042000", "bid": 0.55, "bid_size": 391.0, "ask": 0.8, "ask_size": 74.0, "iv": 0.3732, "open_interest": 264.0, "volume": 2.0, "delta": -0.3538, "gamma": 0.1272, "vega": 0.0278, "theta": -0.0501, "rho": -0.0049, "theo": 0.7213, "change": -0.825, "open": 0.93, "high": 0.93, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:38:43", "percent_change": -50.7692, "prev_day_close": 1.625}, {"option": "BN261120C00043000", "bid": 1.05, "bid_size": 93.0, "ask": 1.45, "ask_size": 402.0, "iv": 0.422, "open_interest": 431.0, "volume": 6.0, "delta": 0.5108, "gamma": 0.1423, "vega": 0.0298, "theta": -0.0515, "rho": 0.0074, "theo": 1.1048, "change": 0.45, "open": 0.94, "high": 1.05, "low": 0.94, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:28:28", "percent_change": 75.0, "prev_day_close": 0.600000008940697}, {"option": "BN261120P00043000", "bid": 0.9, "bid_size": 105.0, "ask": 1.4, "ask_size": 140.0, "iv": 0.3839, "open_interest": 1.0, "volume": 0.0, "delta": -0.4887, "gamma": 0.1426, "vega": 0.0298, "theta": -0.0516, "rho": -0.0065, "theo": 1.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:22:23", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "BN261120C00044000", "bid": 0.65, "bid_size": 14.0, "ask": 0.8, "ask_size": 92.0, "iv": 0.3856, "open_interest": 488.0, "volume": 78.0, "delta": 0.3714, "gamma": 0.1362, "vega": 0.0282, "theta": -0.0482, "rho": 0.0054, "theo": 0.6803, "change": 0.45, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:41:05", "percent_change": 150.0, "prev_day_close": 0.299999997019768}, {"option": "BN261120P00044000", "bid": 1.3, "bid_size": 177.0, "ask": 2.6, "ask_size": 150.0, "iv": 0.4599, "open_interest": 1.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.1365, "vega": 0.0282, "theta": -0.0482, "rho": -0.008, "theo": 1.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T09:50:55", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BN261120C00045000", "bid": 0.2, "bid_size": 1908.0, "ask": 0.5, "ask_size": 90.0, "iv": 0.3505, "open_interest": 683.0, "volume": 137.0, "delta": 0.255, "gamma": 0.113, "vega": 0.0241, "theta": -0.0415, "rho": 0.0037, "theo": 0.4153, "change": 0.45, "open": 0.2, "high": 0.7, "low": 0.2, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:24:20", "percent_change": 300.0, "prev_day_close": 0.150000002235174}, {"option": "BN261120P00045000", "bid": 2.0, "bid_size": 122.0, "ask": 2.45, "ask_size": 30.0, "iv": 0.2865, "open_interest": 0.0, "volume": 4.0, "delta": -0.7451, "gamma": 0.1134, "vega": 0.024, "theta": -0.0414, "rho": -0.0089, "theo": 2.4276, "change": -1.28, "open": 2.8, "high": 2.8, "low": 2.42, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T12:49:06", "percent_change": -34.5946, "prev_day_close": 3.70000004768372}, {"option": "BN261120C00046000", "bid": 0.1, "bid_size": 283.0, "ask": 0.35, "ask_size": 147.0, "iv": 0.376, "open_interest": 6.0, "volume": 10.0, "delta": 0.1719, "gamma": 0.0859, "vega": 0.0191, "theta": -0.0338, "rho": 0.0025, "theo": 0.2598, "change": 0.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:56:45", "percent_change": 150.0, "prev_day_close": 0.100000003352761}, {"option": "BN261120P00046000", "bid": 2.7, "bid_size": 48.0, "ask": 4.4, "ask_size": 143.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0864, "vega": 0.019, "theta": -0.0336, "rho": -0.0093, "theo": 3.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BN261120C00047000", "bid": 0.05, "bid_size": 133.0, "ask": 0.2, "ask_size": 155.0, "iv": 0.3836, "open_interest": 2.0, "volume": 1.0, "delta": 0.1166, "gamma": 0.0628, "vega": 0.0148, "theta": -0.027, "rho": 0.0017, "theo": 0.1686, "change": -0.625, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:12:39", "percent_change": -86.2069, "prev_day_close": 0.725000023841858}, {"option": "BN261120P00047000", "bid": 3.5, "bid_size": 26.0, "ask": 5.3, "ask_size": 23.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0633, "vega": 0.0146, "theta": -0.0267, "rho": -0.0092, "theo": 4.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BN261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 245.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0454, "vega": 0.0113, "theta": -0.0213, "rho": 0.0012, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BN261120P00048000", "bid": 4.5, "bid_size": 24.0, "ask": 6.6, "ask_size": 48.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0459, "vega": 0.0111, "theta": -0.021, "rho": -0.0088, "theo": 5.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BN261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0329, "vega": 0.0086, "theta": -0.0169, "rho": 0.0008, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN261120P00049000", "bid": 5.5, "bid_size": 7.0, "ask": 7.6, "ask_size": 60.0, "iv": 0.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0335, "vega": 0.0084, "theta": -0.0165, "rho": -0.0083, "theo": 6.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0241, "vega": 0.0067, "theta": -0.0134, "rho": 0.0006, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN261120P00050000", "bid": 6.5, "bid_size": 9.0, "ask": 8.6, "ask_size": 36.0, "iv": 0.8492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0247, "vega": 0.0064, "theta": -0.013, "rho": -0.0075, "theo": 7.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0061, "vega": 0.0021, "theta": -0.0048, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN261120P00055000", "bid": 11.4, "bid_size": 9.0, "ask": 13.8, "ask_size": 37.0, "iv": 1.206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0037, "rho": -0.0037, "theo": 12.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.002, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN261120P00060000", "bid": 15.6, "bid_size": 62.0, "ask": 18.8, "ask_size": 34.0, "iv": 1.149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0011, "rho": -0.0004, "theo": 17.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "BN261218C00020000", "bid": 21.3, "bid_size": 71.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.019, "theo": 23.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-23T09:55:20", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "BN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BN261218C00023000", "bid": 18.4, "bid_size": 50.0, "ask": 21.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0219, "theo": 20.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "BN261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 32.0, "iv": 1.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BN261218C00025000", "bid": 16.4, "bid_size": 50.0, "ask": 19.8, "ask_size": 19.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": 0.0238, "theo": 18.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "BN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 1.0369, "open_interest": 24.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0009, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "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": "2026-10-13T10:34:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BN261218C00029000", "bid": 12.4, "bid_size": 62.0, "ask": 15.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0029, "vega": 0.0031, "theta": -0.0005, "rho": 0.0274, "theo": 14.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.8728, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0031, "vega": 0.0033, "theta": -0.002, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-15T10:08:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN261218C00030000", "bid": 11.4, "bid_size": 61.0, "ask": 13.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.004, "vega": 0.0039, "theta": -0.0011, "rho": 0.0283, "theo": 13.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-11-05T14:18:55", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 24.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0042, "vega": 0.0043, "theta": -0.0026, "rho": -0.0005, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 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": "BN261218C00031000", "bid": 10.5, "bid_size": 62.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0054, "vega": 0.0053, "theta": -0.0019, "rho": 0.0291, "theo": 12.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.7536, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0057, "vega": 0.0056, "theta": -0.0032, "rho": -0.0007, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-14T10:40:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BN261218C00032000", "bid": 9.6, "bid_size": 62.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0074, "vega": 0.007, "theta": -0.0028, "rho": 0.0298, "theo": 11.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.696, "open_interest": 8.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0078, "vega": 0.0073, "theta": -0.0041, "rho": -0.001, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T11:11:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BN261218C00033000", "bid": 8.7, "bid_size": 62.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0101, "vega": 0.0088, "theta": -0.0039, "rho": 0.0306, "theo": 10.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "BN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6511, "open_interest": 122.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0105, "vega": 0.0094, "theta": -0.0051, "rho": -0.0014, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T11:35:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN261218C00034000", "bid": 7.7, "bid_size": 61.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0137, "vega": 0.0116, "theta": -0.0053, "rho": 0.0311, "theo": 9.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-07T09:30:06", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 615.0, "iv": 0.5379, "open_interest": 26.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0142, "vega": 0.0122, "theta": -0.0064, "rho": -0.0019, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:45:36", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "BN261218C00035000", "bid": 7.2, "bid_size": 29.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0184, "vega": 0.0151, "theta": -0.0069, "rho": 0.0316, "theo": 8.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BN261218P00035000", "bid": 0.1, "bid_size": 39.0, "ask": 0.2, "ask_size": 530.0, "iv": 0.4199, "open_interest": 159.0, "volume": 1.0, "delta": -0.054, "gamma": 0.0189, "vega": 0.0156, "theta": -0.0079, "rho": -0.0026, "theo": 0.1352, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:52:49", "percent_change": -20.0, "prev_day_close": 0.25}, {"option": "BN261218C00036000", "bid": 6.1, "bid_size": 68.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0245, "vega": 0.0194, "theta": -0.0088, "rho": 0.0319, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T12:12:24", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "BN261218P00036000", "bid": 0.1, "bid_size": 115.0, "ask": 0.25, "ask_size": 182.0, "iv": 0.3877, "open_interest": 3724.0, "volume": 1.0, "delta": -0.0736, "gamma": 0.0251, "vega": 0.0198, "theta": -0.0097, "rho": -0.0035, "theo": 0.1876, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:50:53", "percent_change": -23.0769, "prev_day_close": 0.324999995529652}, {"option": "BN261218C00037000", "bid": 5.2, "bid_size": 271.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0322, "vega": 0.0244, "theta": -0.011, "rho": 0.0318, "theo": 6.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-04T11:56:30", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BN261218P00037000", "bid": 0.2, "bid_size": 1.0, "ask": 0.65, "ask_size": 346.0, "iv": 0.4398, "open_interest": 37.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0328, "vega": 0.0249, "theta": -0.0118, "rho": -0.0048, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T12:51:11", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "BN261218C00038000", "bid": 4.3, "bid_size": 376.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0416, "vega": 0.0302, "theta": -0.0134, "rho": 0.0314, "theo": 5.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-11-05T13:29:49", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BN261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 251.0, "iv": 0.3155, "open_interest": 153.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0421, "vega": 0.0307, "theta": -0.0141, "rho": -0.0064, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:47:46", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BN261218C00039000", "bid": 4.3, "bid_size": 501.0, "ask": 5.0, "ask_size": 146.0, "iv": 0.3666, "open_interest": 98.0, "volume": 1.0, "delta": 0.8239, "gamma": 0.0524, "vega": 0.0366, "theta": -0.016, "rho": 0.0306, "theo": 4.596, "change": 0.71, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T12:15:26", "percent_change": 22.5397, "prev_day_close": 3.14999997615814}, {"option": "BN261218P00039000", "bid": 0.35, "bid_size": 70.0, "ask": 0.5, "ask_size": 40.0, "iv": 0.3301, "open_interest": 53.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0528, "vega": 0.037, "theta": -0.0165, "rho": -0.0085, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:52:22", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "BN261218C00040000", "bid": 3.6, "bid_size": 523.0, "ask": 4.1, "ask_size": 338.0, "iv": 0.3546, "open_interest": 408.0, "volume": 16.0, "delta": 0.7677, "gamma": 0.064, "vega": 0.043, "theta": -0.0184, "rho": 0.0291, "theo": 3.787, "change": 1.19, "open": 3.15, "high": 3.9, "low": 3.15, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 44.0741, "prev_day_close": 2.69999992847443}, {"option": "BN261218P00040000", "bid": 0.5, "bid_size": 671.0, "ask": 0.85, "ask_size": 69.0, "iv": 0.3356, "open_interest": 223.0, "volume": 2.0, "delta": -0.2362, "gamma": 0.0644, "vega": 0.0434, "theta": -0.0188, "rho": -0.0112, "theo": 0.694, "change": -0.45, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:35:39", "percent_change": -40.9091, "prev_day_close": 1.09999996423721}, {"option": "BN261218C00041000", "bid": 2.1, "bid_size": 1470.0, "ask": 3.4, "ask_size": 376.0, "iv": 0.2676, "open_interest": 370.0, "volume": 1.0, "delta": 0.6993, "gamma": 0.0753, "vega": 0.0489, "theta": -0.0205, "rho": 0.0271, "theo": 3.0421, "change": 1.115, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 53.7349, "prev_day_close": 2.07500004768372}, {"option": "BN261218P00041000", "bid": 0.7, "bid_size": 482.0, "ask": 1.1, "ask_size": 335.0, "iv": 0.3191, "open_interest": 61.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0755, "vega": 0.0493, "theta": -0.0208, "rho": -0.0145, "theo": 0.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T13:04:05", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BN261218C00042000", "bid": 1.55, "bid_size": 1444.0, "ask": 2.7, "ask_size": 468.0, "iv": 0.2727, "open_interest": 970.0, "volume": 0.0, "delta": 0.6195, "gamma": 0.0849, "vega": 0.0533, "theta": -0.0219, "rho": 0.0245, "theo": 2.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T13:57:09", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "BN261218P00042000", "bid": 1.0, "bid_size": 974.0, "ask": 1.3, "ask_size": 36.0, "iv": 0.2949, "open_interest": 513.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0848, "vega": 0.0536, "theta": -0.022, "rho": -0.0182, "theo": 1.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:57:59", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BN261218C00043000", "bid": 1.65, "bid_size": 724.0, "ask": 2.1, "ask_size": 637.0, "iv": 0.3258, "open_interest": 166.0, "volume": 5.0, "delta": 0.5314, "gamma": 0.0908, "vega": 0.0557, "theta": -0.0224, "rho": 0.0214, "theo": 1.7982, "change": 0.25, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:49:55", "percent_change": 21.7391, "prev_day_close": 1.14999997615814}, {"option": "BN261218P00043000", "bid": 1.45, "bid_size": 295.0, "ask": 2.15, "ask_size": 471.0, "iv": 0.3285, "open_interest": 65.0, "volume": 1.0, "delta": -0.4728, "gamma": 0.0906, "vega": 0.0558, "theta": -0.0223, "rho": -0.0224, "theo": 1.7075, "change": -1.05, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:56:02", "percent_change": -38.1818, "prev_day_close": 2.75}, {"option": "BN261218C00044000", "bid": 1.25, "bid_size": 24.0, "ask": 1.55, "ask_size": 490.0, "iv": 0.3203, "open_interest": 308.0, "volume": 9.0, "delta": 0.4398, "gamma": 0.0919, "vega": 0.0553, "theta": -0.0218, "rho": 0.0181, "theo": 1.319, "change": 0.675, "open": 1.05, "high": 1.45, "low": 1.05, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:57:45", "percent_change": 87.0968, "prev_day_close": 0.775000005960464}, {"option": "BN261218P00044000", "bid": 2.0, "bid_size": 179.0, "ask": 3.1, "ask_size": 290.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0917, "vega": 0.0552, "theta": -0.0216, "rho": -0.0264, "theo": 2.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BN261218C00045000", "bid": 0.85, "bid_size": 58.0, "ask": 1.05, "ask_size": 91.0, "iv": 0.3031, "open_interest": 153.0, "volume": 29.0, "delta": 0.3507, "gamma": 0.0877, "vega": 0.052, "theta": -0.0201, "rho": 0.0146, "theo": 0.9381, "change": 0.475, "open": 0.75, "high": 1.0, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 90.4762, "prev_day_close": 0.525000005960464}, {"option": "BN261218P00045000", "bid": 2.45, "bid_size": 110.0, "ask": 3.9, "ask_size": 263.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0876, "vega": 0.0517, "theta": -0.0199, "rho": -0.0301, "theo": 2.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BN261218C00046000", "bid": 0.45, "bid_size": 645.0, "ask": 0.8, "ask_size": 76.0, "iv": 0.2925, "open_interest": 29.0, "volume": 34.0, "delta": 0.2695, "gamma": 0.079, "vega": 0.0466, "theta": -0.0177, "rho": 0.0114, "theo": 0.6481, "change": 0.355, "open": 0.65, "high": 0.69, "low": 0.65, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:05:37", "percent_change": 109.231, "prev_day_close": 0.325000012293458}, {"option": "BN261218P00046000", "bid": 2.2, "bid_size": 121.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0795, "vega": 0.0461, "theta": -0.0175, "rho": -0.032, "theo": 3.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BN261218C00047000", "bid": 0.35, "bid_size": 68.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.299, "open_interest": 19.0, "volume": 7.0, "delta": 0.2001, "gamma": 0.0673, "vega": 0.0396, "theta": -0.0148, "rho": 0.0086, "theo": 0.4367, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:01:30", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "BN261218P00047000", "bid": 3.0, "bid_size": 83.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0688, "vega": 0.0388, "theta": -0.0148, "rho": -0.0325, "theo": 4.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BN261218C00048000", "bid": 0.2, "bid_size": 67.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.2906, "open_interest": 27.0, "volume": 23.0, "delta": 0.1443, "gamma": 0.0547, "vega": 0.0322, "theta": -0.0119, "rho": 0.0062, "theo": 0.2887, "change": 0.135, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:16:10", "percent_change": 108.0, "prev_day_close": 0.125000001862645}, {"option": "BN261218P00048000", "bid": 3.9, "bid_size": 84.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0575, "vega": 0.031, "theta": -0.012, "rho": -0.0311, "theo": 5.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BN261218C00049000", "bid": 0.1, "bid_size": 76.0, "ask": 0.25, "ask_size": 86.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0426, "vega": 0.0253, "theta": -0.0093, "rho": 0.0044, "theo": 0.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BN261218P00049000", "bid": 4.8, "bid_size": 58.0, "ask": 7.4, "ask_size": 17.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.047, "vega": 0.0231, "theta": -0.0096, "rho": -0.0261, "theo": 6.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 271.0, "iv": 0.3114, "open_interest": 2.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0322, "vega": 0.0193, "theta": -0.007, "rho": 0.0031, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:27:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BN261218P00050000", "bid": 5.7, "bid_size": 50.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0381, "vega": 0.0157, "theta": -0.0077, "rho": -0.0209, "theo": 7.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0059, "vega": 0.0039, "theta": -0.0014, "rho": 0.0004, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BN261218P00055000", "bid": 10.7, "bid_size": 50.0, "ask": 13.8, "ask_size": 19.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 12.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "BN270115C00029000", "bid": 12.5, "bid_size": 84.0, "ask": 15.7, "ask_size": 61.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0055, "vega": 0.0089, "theta": -0.0014, "rho": 0.053, "theo": 14.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BN270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.6691, "open_interest": 8.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0055, "vega": 0.009, "theta": -0.003, "rho": -0.0016, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T10:08:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BN270115C00030000", "bid": 11.5, "bid_size": 258.0, "ask": 14.8, "ask_size": 153.0, "iv": 0.4484, "open_interest": 61.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0069, "vega": 0.0109, "theta": -0.002, "rho": 0.0548, "theo": 13.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T12:30:34", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 632.0, "iv": 0.623, "open_interest": 586.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.007, "vega": 0.0109, "theta": -0.0035, "rho": -0.002, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:40:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BN270115C00031000", "bid": 10.6, "bid_size": 90.0, "ask": 12.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0088, "vega": 0.0132, "theta": -0.0027, "rho": 0.0562, "theo": 12.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "BN270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 942.0, "iv": 0.5681, "open_interest": 40.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0088, "vega": 0.0133, "theta": -0.0042, "rho": -0.0026, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:37:20", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "BN270115C00032000", "bid": 9.9, "bid_size": 89.0, "ask": 11.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0111, "vega": 0.016, "theta": -0.0036, "rho": 0.0574, "theo": 11.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T15:52:06", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BN270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 445.0, "iv": 0.4316, "open_interest": 23.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0112, "vega": 0.0162, "theta": -0.0049, "rho": -0.0032, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T11:20:19", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BN270115C00033000", "bid": 9.0, "bid_size": 88.0, "ask": 10.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.014, "vega": 0.0195, "theta": -0.0045, "rho": 0.0583, "theo": 10.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BN270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.3641, "open_interest": 190.0, "volume": 110.0, "delta": -0.051, "gamma": 0.0141, "vega": 0.0195, "theta": -0.0057, "rho": -0.0041, "theo": 0.1651, "change": -0.155, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:31:09", "percent_change": -47.6923, "prev_day_close": 0.325000002980232}, {"option": "BN270115C00034000", "bid": 8.1, "bid_size": 92.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0176, "vega": 0.0235, "theta": -0.0055, "rho": 0.059, "theo": 9.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T09:41:27", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BN270115P00034000", "bid": 0.1, "bid_size": 144.0, "ask": 0.25, "ask_size": 80.0, "iv": 0.3711, "open_interest": 117.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0177, "vega": 0.0236, "theta": -0.0066, "rho": -0.0052, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:57:20", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BN270115C00035000", "bid": 7.2, "bid_size": 201.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 36.0, "volume": 1.0, "delta": 0.916, "gamma": 0.022, "vega": 0.0282, "theta": -0.0067, "rho": 0.0594, "theo": 8.3872, "change": 1.65, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T15:33:57", "percent_change": 23.4043, "prev_day_close": 7.04999995231628}, {"option": "BN270115P00035000", "bid": 0.15, "bid_size": 141.0, "ask": 0.3, "ask_size": 133.0, "iv": 0.3554, "open_interest": 1053.0, "volume": 1.0, "delta": -0.0827, "gamma": 0.0222, "vega": 0.0284, "theta": -0.0077, "rho": -0.0066, "theo": 0.2705, "change": -0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:26:45", "percent_change": -33.3333, "prev_day_close": 0.449999995529652}, {"option": "BN270115C00036000", "bid": 6.3, "bid_size": 45.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.2037, "open_interest": 14.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0273, "vega": 0.0336, "theta": -0.008, "rho": 0.0593, "theo": 7.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-05T15:21:08", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BN270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2343.0, "iv": 0.4502, "open_interest": 643.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0276, "vega": 0.0338, "theta": -0.0089, "rho": -0.0084, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T11:55:36", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "BN270115C00037000", "bid": 5.4, "bid_size": 391.0, "ask": 7.1, "ask_size": 207.0, "iv": 0.2383, "open_interest": 31.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0336, "vega": 0.0398, "theta": -0.0093, "rho": 0.0587, "theo": 6.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T10:01:38", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BN270115P00037000", "bid": 0.3, "bid_size": 91.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.3256, "open_interest": 174.0, "volume": 31.0, "delta": -0.1336, "gamma": 0.034, "vega": 0.0399, "theta": -0.0101, "rho": -0.0105, "theo": 0.45, "change": -0.7, "open": 0.37, "high": 0.37, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:16:51", "percent_change": -66.6667, "prev_day_close": 1.04999999701977}, {"option": "BN270115C00038000", "bid": 5.6, "bid_size": 632.0, "ask": 6.3, "ask_size": 799.0, "iv": 0.3803, "open_interest": 165.0, "volume": 30.0, "delta": 0.8308, "gamma": 0.0407, "vega": 0.0464, "theta": -0.0107, "rho": 0.0575, "theo": 5.7222, "change": 1.25, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T13:05:07", "percent_change": 27.4725, "prev_day_close": 4.54999995231628}, {"option": "BN270115P00038000", "bid": 0.3, "bid_size": 1449.0, "ask": 0.9, "ask_size": 1395.0, "iv": 0.3368, "open_interest": 1010.0, "volume": 1.0, "delta": -0.1689, "gamma": 0.0412, "vega": 0.0466, "theta": -0.0115, "rho": -0.0132, "theo": 0.5825, "change": -0.3, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:57:39", "percent_change": -35.2941, "prev_day_close": 0.849999994039536}, {"option": "BN270115C00039000", "bid": 3.7, "bid_size": 1446.0, "ask": 5.4, "ask_size": 690.0, "iv": 0.25, "open_interest": 280.0, "volume": 10.0, "delta": 0.7882, "gamma": 0.0485, "vega": 0.0532, "theta": -0.0121, "rho": 0.0555, "theo": 4.9009, "change": 0.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:35:08", "percent_change": 23.2877, "prev_day_close": 3.64999985694885}, {"option": "BN270115P00039000", "bid": 0.55, "bid_size": 638.0, "ask": 0.8, "ask_size": 58.0, "iv": 0.3066, "open_interest": 63.0, "volume": 38.0, "delta": -0.2122, "gamma": 0.0491, "vega": 0.0535, "theta": -0.0128, "rho": -0.0164, "theo": 0.7545, "change": -0.4, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:31:22", "percent_change": -33.3333, "prev_day_close": 1.19999998807907}, {"option": "BN270115C00040000", "bid": 3.5, "bid_size": 1431.0, "ask": 4.5, "ask_size": 433.0, "iv": 0.2898, "open_interest": 457.0, "volume": 3.0, "delta": 0.737, "gamma": 0.0564, "vega": 0.0599, "theta": -0.0134, "rho": 0.0528, "theo": 4.1283, "change": 1.1, "open": 4.37, "high": 4.37, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:45:07", "percent_change": 37.931, "prev_day_close": 2.90000009536743}, {"option": "BN270115P00040000", "bid": 0.75, "bid_size": 1002.0, "ask": 1.05, "ask_size": 64.0, "iv": 0.2989, "open_interest": 222.0, "volume": 20.0, "delta": -0.2642, "gamma": 0.0573, "vega": 0.0602, "theta": -0.014, "rho": -0.0202, "theo": 0.976, "change": -0.525, "open": 1.05, "high": 1.05, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:57:34", "percent_change": -36.8421, "prev_day_close": 1.42499995231628}, {"option": "BN270115C00041000", "bid": 2.9, "bid_size": 783.0, "ask": 3.9, "ask_size": 584.0, "iv": 0.3004, "open_interest": 108.0, "volume": 3.0, "delta": 0.6775, "gamma": 0.064, "vega": 0.0658, "theta": -0.0145, "rho": 0.0493, "theo": 3.4152, "change": 0.5, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:44:31", "percent_change": 20.0, "prev_day_close": 2.5}, {"option": "BN270115P00041000", "bid": 1.0, "bid_size": 68.0, "ask": 1.9, "ask_size": 1338.0, "iv": 0.3317, "open_interest": 166.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0651, "vega": 0.0661, "theta": -0.015, "rho": -0.0244, "theo": 1.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BN270115C00042000", "bid": 2.65, "bid_size": 472.0, "ask": 3.3, "ask_size": 823.0, "iv": 0.3241, "open_interest": 115.0, "volume": 10.0, "delta": 0.6105, "gamma": 0.0702, "vega": 0.0704, "theta": -0.0152, "rho": 0.045, "theo": 2.7719, "change": 0.95, "open": 2.8, "high": 3.0, "low": 2.8, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:42:02", "percent_change": 46.3415, "prev_day_close": 2.04999995231628}, {"option": "BN270115P00042000", "bid": 1.45, "bid_size": 105.0, "ask": 1.8, "ask_size": 160.0, "iv": 0.2972, "open_interest": 45.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0715, "vega": 0.0706, "theta": -0.0156, "rho": -0.0291, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:31:45", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BN270115C00043000", "bid": 1.9, "bid_size": 1709.0, "ask": 2.75, "ask_size": 1444.0, "iv": 0.3054, "open_interest": 712.0, "volume": 15.0, "delta": 0.5381, "gamma": 0.0742, "vega": 0.0729, "theta": -0.0155, "rho": 0.0401, "theo": 2.207, "change": 1.175, "open": 2.0, "high": 2.75, "low": 2.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:38:00", "percent_change": 74.6032, "prev_day_close": 1.57500004768372}, {"option": "BN270115P00043000", "bid": 1.85, "bid_size": 42.0, "ask": 2.25, "ask_size": 162.0, "iv": 0.29, "open_interest": 41.0, "volume": 1.0, "delta": -0.4671, "gamma": 0.0758, "vega": 0.0728, "theta": -0.0159, "rho": -0.0337, "theo": 2.0446, "change": -0.85, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:24:40", "percent_change": -27.8689, "prev_day_close": 3.04999995231628}, {"option": "BN270115C00044000", "bid": 1.7, "bid_size": 190.0, "ask": 2.05, "ask_size": 760.0, "iv": 0.3052, "open_interest": 1913.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0755, "vega": 0.0729, "theta": -0.0153, "rho": 0.0348, "theo": 1.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T13:30:34", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BN270115P00044000", "bid": 2.4, "bid_size": 72.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.2794, "open_interest": 87.0, "volume": 10.0, "delta": -0.5434, "gamma": 0.0771, "vega": 0.0726, "theta": -0.0156, "rho": -0.0381, "theo": 2.5629, "change": -1.05, "open": 2.7, "high": 2.7, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -30.4348, "prev_day_close": 3.45000004768372}, {"option": "BN270115C00045000", "bid": 1.25, "bid_size": 72.0, "ask": 1.55, "ask_size": 93.0, "iv": 0.292, "open_interest": 969.0, "volume": 24.0, "delta": 0.3904, "gamma": 0.0737, "vega": 0.0706, "theta": -0.0147, "rho": 0.0295, "theo": 1.3273, "change": 0.515, "open": 0.98, "high": 1.57, "low": 0.98, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 58.8571, "prev_day_close": 0.875}, {"option": "BN270115P00045000", "bid": 1.95, "bid_size": 912.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.1938, "open_interest": 511.0, "volume": 10.0, "delta": -0.6184, "gamma": 0.0754, "vega": 0.0697, "theta": -0.0148, "rho": -0.0421, "theo": 3.1665, "change": -1.55, "open": 3.3, "high": 3.3, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T15:08:09", "percent_change": -34.8315, "prev_day_close": 4.45000004768372}, {"option": "BN270115C00046000", "bid": 0.75, "bid_size": 1551.0, "ask": 1.35, "ask_size": 1131.0, "iv": 0.2865, "open_interest": 159.0, "volume": 2.0, "delta": 0.3219, "gamma": 0.0692, "vega": 0.066, "theta": -0.0136, "rho": 0.0245, "theo": 1.0076, "change": 0.37, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T13:20:55", "percent_change": 56.9231, "prev_day_close": 0.650000005960464}, {"option": "BN270115P00046000", "bid": 3.4, "bid_size": 362.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.2483, "open_interest": 0.0, "volume": 8.0, "delta": -0.6886, "gamma": 0.071, "vega": 0.0647, "theta": -0.0137, "rho": -0.0449, "theo": 3.8504, "change": -1.46, "open": 3.6, "high": 3.6, "low": 3.59, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T15:31:10", "percent_change": -28.9109, "prev_day_close": 5.05000019073486}, {"option": "BN270115C00047000", "bid": 0.65, "bid_size": 115.0, "ask": 0.85, "ask_size": 65.0, "iv": 0.2785, "open_interest": 732.0, "volume": 6.0, "delta": 0.2607, "gamma": 0.0628, "vega": 0.06, "theta": -0.0124, "rho": 0.0199, "theo": 0.7577, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:10:14", "percent_change": -1.35465e-07, "prev_day_close": 0.550000000745058}, {"option": "BN270115P00047000", "bid": 4.1, "bid_size": 143.0, "ask": 5.7, "ask_size": 274.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0646, "vega": 0.058, "theta": -0.0123, "rho": -0.0468, "theo": 4.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.59, "last_trade_time": "2026-09-08T14:11:33", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BN270115C00048000", "bid": 0.45, "bid_size": 86.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.2775, "open_interest": 78.0, "volume": 2.0, "delta": 0.2082, "gamma": 0.0552, "vega": 0.0531, "theta": -0.0109, "rho": 0.0159, "theo": 0.5665, "change": 0.59, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 98.3333, "prev_day_close": 0.599999994039536}, {"option": "BN270115P00048000", "bid": 4.9, "bid_size": 43.0, "ask": 6.6, "ask_size": 185.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0574, "vega": 0.0504, "theta": -0.0108, "rho": -0.047, "theo": 5.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-05-27T09:45:48", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BN270115C00049000", "bid": 0.3, "bid_size": 26.0, "ask": 0.6, "ask_size": 1047.0, "iv": 0.2884, "open_interest": 151.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0474, "vega": 0.0461, "theta": -0.0095, "rho": 0.0126, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:35:56", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BN270115P00049000", "bid": 5.7, "bid_size": 55.0, "ask": 7.4, "ask_size": 205.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0503, "vega": 0.0424, "theta": -0.0094, "rho": -0.0451, "theo": 6.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BN270115C00050000", "bid": 0.2, "bid_size": 89.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.2742, "open_interest": 1256.0, "volume": 1.0, "delta": 0.129, "gamma": 0.0399, "vega": 0.0393, "theta": -0.0081, "rho": 0.0099, "theo": 0.3152, "change": 0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:59:41", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "BN270115P00050000", "bid": 6.6, "bid_size": 20.0, "ask": 8.4, "ask_size": 65.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0441, "vega": 0.0343, "theta": -0.0081, "rho": -0.0416, "theo": 7.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-08-18T10:42:36", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1364.0, "iv": 0.3934, "open_interest": 103.0, "volume": 1.0, "delta": 0.0376, "gamma": 0.0145, "vega": 0.0156, "theta": -0.0033, "rho": 0.0029, "theo": 0.0776, "change": -0.24, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T12:53:46", "percent_change": -43.6364, "prev_day_close": 0.550000011920929}, {"option": "BN270115P00055000", "bid": 10.6, "bid_size": 50.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0064, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-07-22T11:00:48", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 0.5301, "open_interest": 74.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0051, "vega": 0.006, "theta": -0.0013, "rho": 0.0009, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T10:18:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BN270115P00060000", "bid": 15.6, "bid_size": 50.0, "ask": 18.8, "ask_size": 29.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 17.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "BN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 0.6562, "open_interest": 548.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0019, "vega": 0.0024, "theta": -0.0006, "rho": 0.0003, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T14:31:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BN270115P00065000", "bid": 20.6, "bid_size": 50.0, "ask": 23.8, "ask_size": 24.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 22.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.96, "last_trade_time": "2026-07-27T14:52:19", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BN270416C00029000", "bid": 13.3, "bid_size": 25.0, "ask": 15.2, "ask_size": 42.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.008, "vega": 0.0235, "theta": -0.0006, "rho": 0.0941, "theo": 14.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BN270416P00029000", "bid": 0.05, "bid_size": 224.0, "ask": 0.45, "ask_size": 615.0, "iv": 0.4002, "open_interest": 10.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.008, "vega": 0.0239, "theta": -0.0027, "rho": -0.0073, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-21T15:31:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN270416C00030000", "bid": 12.5, "bid_size": 32.0, "ask": 14.2, "ask_size": 42.0, "iv": 0.3726, "open_interest": 17.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0098, "vega": 0.0284, "theta": -0.0012, "rho": 0.0986, "theo": 13.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-21T15:00:05", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BN270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 110.0, "iv": 0.3342, "open_interest": 668.0, "volume": 1.0, "delta": -0.0481, "gamma": 0.0098, "vega": 0.0287, "theta": -0.0031, "rho": -0.0092, "theo": 0.2178, "change": -0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:17:04", "percent_change": -29.4118, "prev_day_close": 0.425000011920929}, {"option": "BN270416C00031000", "bid": 11.4, "bid_size": 26.0, "ask": 13.3, "ask_size": 42.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0119, "vega": 0.0339, "theta": -0.0019, "rho": 0.1014, "theo": 12.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-29T09:30:11", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BN270416P00031000", "bid": 0.15, "bid_size": 119.0, "ask": 0.35, "ask_size": 58.0, "iv": 0.3449, "open_interest": 26.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0119, "vega": 0.0342, "theta": -0.0037, "rho": -0.0115, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-05T13:07:45", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "BN270416C00032000", "bid": 10.4, "bid_size": 34.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.3237, "open_interest": 23.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0144, "vega": 0.0398, "theta": -0.0026, "rho": 0.1033, "theo": 11.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-30T14:06:18", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BN270416P00032000", "bid": 0.05, "bid_size": 1243.0, "ask": 0.45, "ask_size": 346.0, "iv": 0.3183, "open_interest": 183.0, "volume": 1.0, "delta": -0.0743, "gamma": 0.0144, "vega": 0.0402, "theta": -0.0042, "rho": -0.0142, "theo": 0.3491, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:59:11", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "BN270416C00033000", "bid": 9.6, "bid_size": 26.0, "ask": 11.7, "ask_size": 45.0, "iv": 0.352, "open_interest": 2.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0171, "vega": 0.0466, "theta": -0.0034, "rho": 0.1058, "theo": 10.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T14:09:09", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BN270416P00033000", "bid": 0.25, "bid_size": 500.0, "ask": 0.55, "ask_size": 407.0, "iv": 0.3298, "open_interest": 145.0, "volume": 4.0, "delta": -0.0914, "gamma": 0.0172, "vega": 0.0468, "theta": -0.0049, "rho": -0.0175, "theo": 0.4387, "change": -0.4, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:17:20", "percent_change": -47.0588, "prev_day_close": 0.8499999884516}, {"option": "BN270416C00034000", "bid": 8.7, "bid_size": 56.0, "ask": 10.6, "ask_size": 62.0, "iv": 0.3196, "open_interest": 1.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0202, "vega": 0.0538, "theta": -0.0042, "rho": 0.1079, "theo": 9.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-28T11:10:21", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "BN270416P00034000", "bid": 0.4, "bid_size": 52.0, "ask": 1.1, "ask_size": 931.0, "iv": 0.3674, "open_interest": 101.0, "volume": 1.0, "delta": -0.1115, "gamma": 0.0202, "vega": 0.054, "theta": -0.0055, "rho": -0.0213, "theo": 0.5482, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:51:12", "percent_change": -20.0, "prev_day_close": 0.750000014901161}, {"option": "BN270416C00035000", "bid": 7.9, "bid_size": 219.0, "ask": 9.7, "ask_size": 70.0, "iv": 0.3149, "open_interest": 23.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0235, "vega": 0.0614, "theta": -0.005, "rho": 0.1086, "theo": 8.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-29T15:10:07", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BN270416P00035000", "bid": 0.4, "bid_size": 740.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.32, "open_interest": 134.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0236, "vega": 0.0616, "theta": -0.0062, "rho": -0.0257, "theo": 0.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:44:14", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BN270416C00036000", "bid": 6.8, "bid_size": 14.0, "ask": 9.1, "ask_size": 7.0, "iv": 0.306, "open_interest": 37.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0271, "vega": 0.0692, "theta": -0.0058, "rho": 0.1076, "theo": 8.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T15:25:13", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BN270416P00036000", "bid": 0.6, "bid_size": 112.0, "ask": 1.3, "ask_size": 678.0, "iv": 0.3347, "open_interest": 58.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0272, "vega": 0.0695, "theta": -0.0069, "rho": -0.0307, "theo": 0.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:41:37", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "BN270416C00037000", "bid": 6.2, "bid_size": 156.0, "ask": 8.1, "ask_size": 63.0, "iv": 0.3007, "open_interest": 9.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0307, "vega": 0.0771, "theta": -0.0066, "rho": 0.1075, "theo": 7.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-23T13:03:33", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BN270416P00037000", "bid": 0.75, "bid_size": 1445.0, "ask": 1.4, "ask_size": 1299.0, "iv": 0.3185, "open_interest": 2165.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.031, "vega": 0.0775, "theta": -0.0075, "rho": -0.0364, "theo": 1.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T10:42:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BN270416C00038000", "bid": 5.5, "bid_size": 863.0, "ask": 7.3, "ask_size": 663.0, "iv": 0.2974, "open_interest": 172.0, "volume": 1.0, "delta": 0.7667, "gamma": 0.0344, "vega": 0.0848, "theta": -0.0073, "rho": 0.1064, "theo": 6.4876, "change": -0.35, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:47:01", "percent_change": -6.08696, "prev_day_close": 5.75}, {"option": "BN270416P00038000", "bid": 0.9, "bid_size": 1348.0, "ask": 2.15, "ask_size": 1028.0, "iv": 0.3385, "open_interest": 223.0, "volume": 14.0, "delta": -0.2278, "gamma": 0.0348, "vega": 0.0851, "theta": -0.0081, "rho": -0.0428, "theo": 1.2613, "change": -0.4, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:02:47", "percent_change": -25.0, "prev_day_close": 1.59999996423721}, {"option": "BN270416C00039000", "bid": 4.9, "bid_size": 483.0, "ask": 6.5, "ask_size": 255.0, "iv": 0.2953, "open_interest": 79.0, "volume": 0.0, "delta": 0.729, "gamma": 0.038, "vega": 0.092, "theta": -0.008, "rho": 0.1044, "theo": 5.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T11:27:25", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "BN270416P00039000", "bid": 1.3, "bid_size": 39.0, "ask": 2.05, "ask_size": 485.0, "iv": 0.3189, "open_interest": 54.0, "volume": 1.0, "delta": -0.266, "gamma": 0.0385, "vega": 0.0924, "theta": -0.0087, "rho": -0.0496, "theo": 1.5265, "change": -0.35, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:02:42", "percent_change": -18.9189, "prev_day_close": 1.85000002384186}, {"option": "BN270416C00040000", "bid": 4.2, "bid_size": 1073.0, "ask": 5.8, "ask_size": 719.0, "iv": 0.2888, "open_interest": 163.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0413, "vega": 0.0984, "theta": -0.0086, "rho": 0.1013, "theo": 5.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T10:25:16", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BN270416P00040000", "bid": 1.35, "bid_size": 719.0, "ask": 2.3, "ask_size": 858.0, "iv": 0.2972, "open_interest": 122.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.042, "vega": 0.0988, "theta": -0.0092, "rho": -0.0567, "theo": 1.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T10:42:05", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "BN270416C00041000", "bid": 3.9, "bid_size": 1055.0, "ask": 5.1, "ask_size": 773.0, "iv": 0.2976, "open_interest": 265.0, "volume": 2.0, "delta": 0.644, "gamma": 0.0443, "vega": 0.1038, "theta": -0.009, "rho": 0.0974, "theo": 4.4592, "change": 0.6, "open": 4.35, "high": 4.5, "low": 4.35, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:45:07", "percent_change": 15.3846, "prev_day_close": 3.90000009536743}, {"option": "BN270416P00041000", "bid": 1.6, "bid_size": 284.0, "ask": 2.7, "ask_size": 276.0, "iv": 0.2901, "open_interest": 19.0, "volume": 0.0, "delta": -0.3523, "gamma": 0.0451, "vega": 0.1041, "theta": -0.0095, "rho": -0.0644, "theo": 2.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-05T10:07:55", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BN270416C00042000", "bid": 3.8, "bid_size": 274.0, "ask": 4.6, "ask_size": 392.0, "iv": 0.3197, "open_interest": 44.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0467, "vega": 0.1079, "theta": -0.0094, "rho": 0.0925, "theo": 3.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-11-04T13:58:32", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BN270416P00042000", "bid": 2.1, "bid_size": 264.0, "ask": 3.3, "ask_size": 373.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0477, "vega": 0.1082, "theta": -0.0098, "rho": -0.072, "theo": 2.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BN270416C00043000", "bid": 3.2, "bid_size": 242.0, "ask": 4.0, "ask_size": 387.0, "iv": 0.3093, "open_interest": 28.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0485, "vega": 0.1105, "theta": -0.0095, "rho": 0.0868, "theo": 3.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T15:59:04", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BN270416P00043000", "bid": 2.5, "bid_size": 24.0, "ask": 3.8, "ask_size": 75.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0498, "vega": 0.1106, "theta": -0.0099, "rho": -0.0792, "theo": 3.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BN270416C00044000", "bid": 2.0, "bid_size": 542.0, "ask": 3.5, "ask_size": 373.0, "iv": 0.2729, "open_interest": 68.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0495, "vega": 0.1115, "theta": -0.0096, "rho": 0.0803, "theo": 2.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T10:28:09", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BN270416P00044000", "bid": 3.0, "bid_size": 189.0, "ask": 4.3, "ask_size": 332.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0512, "vega": 0.1114, "theta": -0.0098, "rho": -0.0857, "theo": 3.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T11:07:19", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BN270416C00045000", "bid": 2.3, "bid_size": 626.0, "ask": 2.95, "ask_size": 894.0, "iv": 0.2975, "open_interest": 224.0, "volume": 3.0, "delta": 0.4523, "gamma": 0.0498, "vega": 0.1109, "theta": -0.0095, "rho": 0.0734, "theo": 2.4185, "change": 0.9, "open": 2.07, "high": 2.75, "low": 2.07, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:13:39", "percent_change": 48.6487, "prev_day_close": 1.84999996423721}, {"option": "BN270416P00045000", "bid": 3.5, "bid_size": 500.0, "ask": 4.2, "ask_size": 358.0, "iv": 0.2562, "open_interest": 150.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.0518, "vega": 0.1104, "theta": -0.0096, "rho": -0.0919, "theo": 4.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T12:35:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BN270416C00046000", "bid": 1.95, "bid_size": 103.0, "ask": 2.5, "ask_size": 732.0, "iv": 0.2936, "open_interest": 132.0, "volume": 29.0, "delta": 0.4042, "gamma": 0.0492, "vega": 0.1086, "theta": -0.0092, "rho": 0.0663, "theo": 2.0325, "change": 0.505, "open": 1.77, "high": 2.08, "low": 1.77, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T13:14:14", "percent_change": 32.0635, "prev_day_close": 1.57500004768372}, {"option": "BN270416P00046000", "bid": 4.1, "bid_size": 190.0, "ask": 5.6, "ask_size": 346.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6004, "gamma": 0.0517, "vega": 0.1076, "theta": -0.0093, "rho": -0.0972, "theo": 4.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BN270416C00047000", "bid": 1.45, "bid_size": 745.0, "ask": 2.15, "ask_size": 355.0, "iv": 0.2834, "open_interest": 96.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.048, "vega": 0.1048, "theta": -0.0088, "rho": 0.0591, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:17:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BN270416P00047000", "bid": 4.6, "bid_size": 245.0, "ask": 6.5, "ask_size": 260.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0508, "vega": 0.1028, "theta": -0.0088, "rho": -0.1, "theo": 5.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BN270416C00048000", "bid": 1.25, "bid_size": 11.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.2758, "open_interest": 10.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.046, "vega": 0.0998, "theta": -0.0083, "rho": 0.0522, "theo": 1.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T13:48:12", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BN270416P00048000", "bid": 5.4, "bid_size": 9.0, "ask": 7.1, "ask_size": 78.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.0492, "vega": 0.0968, "theta": -0.0082, "rho": -0.1017, "theo": 6.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BN270416C00049000", "bid": 0.9, "bid_size": 398.0, "ask": 1.4, "ask_size": 159.0, "iv": 0.2688, "open_interest": 21.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0434, "vega": 0.0936, "theta": -0.0077, "rho": 0.0456, "theo": 1.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:28:38", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BN270416P00049000", "bid": 6.1, "bid_size": 20.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0468, "vega": 0.0895, "theta": -0.0076, "rho": -0.1027, "theo": 6.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BN270416C00050000", "bid": 0.75, "bid_size": 13.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.2684, "open_interest": 24.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0404, "vega": 0.0866, "theta": -0.0071, "rho": 0.0393, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:21:55", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "BN270416P00050000", "bid": 6.9, "bid_size": 12.0, "ask": 8.7, "ask_size": 53.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.044, "vega": 0.0808, "theta": -0.0068, "rho": -0.1008, "theo": 7.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-21T10:55:19", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BN270416C00055000", "bid": 0.25, "bid_size": 20.0, "ask": 0.4, "ask_size": 54.0, "iv": 0.2646, "open_interest": 60.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0231, "vega": 0.0491, "theta": -0.0038, "rho": 0.0164, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T13:30:22", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BN270416P00055000", "bid": 10.3, "bid_size": 50.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0312, "vega": 0.032, "theta": -0.003, "rho": -0.0592, "theo": 12.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "BN270521C00022000", "bid": 19.7, "bid_size": 67.0, "ask": 23.3, "ask_size": 27.0, "iv": 0.6839, "open_interest": 1.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0026, "vega": 0.0081, "theta": 0.0, "rho": 0.0433, "theo": 21.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.71, "last_trade_time": "2026-09-03T11:49:38", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "BN270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 39.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0022, "vega": 0.0099, "theta": -0.0011, "rho": -0.0028, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 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": "BN270521C00023000", "bid": 18.7, "bid_size": 67.0, "ask": 22.2, "ask_size": 25.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0033, "vega": 0.0099, "theta": 0.0, "rho": 0.0478, "theo": 20.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "BN270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0028, "vega": 0.012, "theta": -0.0013, "rho": -0.0035, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN270521C00024000", "bid": 17.7, "bid_size": 86.0, "ask": 21.2, "ask_size": 59.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0041, "vega": 0.0134, "theta": 0.0, "rho": 0.062, "theo": 19.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "BN270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0035, "vega": 0.0145, "theta": -0.0015, "rho": -0.0044, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN270521C00025000", "bid": 16.8, "bid_size": 88.0, "ask": 20.1, "ask_size": 50.0, "iv": 0.5489, "open_interest": 2.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0049, "vega": 0.0167, "theta": 0.0, "rho": 0.0737, "theo": 18.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-10-28T11:29:41", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "BN270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0043, "vega": 0.0174, "theta": -0.0018, "rho": -0.0055, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BN270521C00026000", "bid": 15.9, "bid_size": 86.0, "ask": 19.1, "ask_size": 42.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0058, "vega": 0.02, "theta": -0.0003, "rho": 0.0799, "theo": 17.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "BN270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 232.0, "iv": 0.5139, "open_interest": 86.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0052, "vega": 0.0207, "theta": -0.002, "rho": -0.0068, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-08T14:36:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN270521C00027000", "bid": 14.9, "bid_size": 87.0, "ask": 18.3, "ask_size": 61.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0069, "vega": 0.0243, "theta": -0.0007, "rho": 0.0927, "theo": 16.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "BN270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 0.4827, "open_interest": 90.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0064, "vega": 0.0245, "theta": -0.0024, "rho": -0.0083, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T09:49:32", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BN270521C00028000", "bid": 14.0, "bid_size": 87.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.3642, "open_interest": 1.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0081, "vega": 0.0289, "theta": -0.0011, "rho": 0.101, "theo": 15.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-09-10T12:41:50", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "BN270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.4266, "open_interest": 4.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0077, "vega": 0.0289, "theta": -0.0027, "rho": -0.0102, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T14:46:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BN270521C00029000", "bid": 13.5, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0096, "vega": 0.0338, "theta": -0.0016, "rho": 0.1086, "theo": 14.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BN270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.3987, "open_interest": 6.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0092, "vega": 0.0338, "theta": -0.0031, "rho": -0.0124, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-22T10:38:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BN270521C00030000", "bid": 12.6, "bid_size": 143.0, "ask": 14.6, "ask_size": 128.0, "iv": 0.4106, "open_interest": 133.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0113, "vega": 0.0395, "theta": -0.0021, "rho": 0.1167, "theo": 13.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T10:43:43", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BN270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 0.3714, "open_interest": 526.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.011, "vega": 0.0394, "theta": -0.0036, "rho": -0.015, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:48:59", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "BN270521C00031000", "bid": 11.6, "bid_size": 12.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.3782, "open_interest": 16.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0132, "vega": 0.0454, "theta": -0.0026, "rho": 0.1222, "theo": 12.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T13:47:40", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BN270521P00031000", "bid": 0.15, "bid_size": 21.0, "ask": 0.85, "ask_size": 147.0, "iv": 0.3726, "open_interest": 86.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.013, "vega": 0.0454, "theta": -0.004, "rho": -0.018, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T13:15:35", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "BN270521C00032000", "bid": 10.7, "bid_size": 28.0, "ask": 12.8, "ask_size": 48.0, "iv": 0.3746, "open_interest": 8.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0153, "vega": 0.052, "theta": -0.0032, "rho": 0.1259, "theo": 11.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T10:11:34", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BN270521P00032000", "bid": 0.25, "bid_size": 996.0, "ask": 0.95, "ask_size": 892.0, "iv": 0.3643, "open_interest": 172.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0153, "vega": 0.052, "theta": -0.0046, "rho": -0.0216, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T11:09:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BN270521C00033000", "bid": 9.6, "bid_size": 1400.0, "ask": 11.8, "ask_size": 900.0, "iv": 0.3341, "open_interest": 585.0, "volume": 2.0, "delta": 0.8802, "gamma": 0.0177, "vega": 0.059, "theta": -0.0039, "rho": 0.1296, "theo": 10.7339, "change": 2.1, "open": 11.1, "high": 11.7, "low": 11.1, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-09T14:50:55", "percent_change": 21.875, "prev_day_close": 9.59999990463257}, {"option": "BN270521P00033000", "bid": 0.35, "bid_size": 602.0, "ask": 1.05, "ask_size": 849.0, "iv": 0.3535, "open_interest": 119.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0177, "vega": 0.0591, "theta": -0.0051, "rho": -0.0258, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-01T15:50:36", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BN270521C00034000", "bid": 9.1, "bid_size": 297.0, "ask": 11.1, "ask_size": 62.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0204, "vega": 0.0664, "theta": -0.0045, "rho": 0.1329, "theo": 9.8861, "change": 0.0, "open": 0.0, "high": 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": "BN270521P00034000", "bid": 0.45, "bid_size": 317.0, "ask": 1.2, "ask_size": 314.0, "iv": 0.3443, "open_interest": 6.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0204, "vega": 0.0665, "theta": -0.0056, "rho": -0.0304, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:36:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BN270521C00035000", "bid": 8.1, "bid_size": 357.0, "ask": 10.1, "ask_size": 66.0, "iv": 0.3318, "open_interest": 21.0, "volume": 1.0, "delta": 0.8361, "gamma": 0.0232, "vega": 0.074, "theta": -0.0051, "rho": 0.1349, "theo": 9.0622, "change": 1.06, "open": 8.91, "high": 8.91, "low": 8.91, "tick": "down", "last_trade_price": 8.91, "last_trade_time": "2026-11-09T10:00:43", "percent_change": 13.5032, "prev_day_close": 7.84999990463257}, {"option": "BN270521P00035000", "bid": 0.65, "bid_size": 524.0, "ask": 1.35, "ask_size": 785.0, "iv": 0.3394, "open_interest": 90.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0233, "vega": 0.0743, "theta": -0.0062, "rho": -0.0358, "theo": 0.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T14:42:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BN270521C00036000", "bid": 7.5, "bid_size": 319.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.3429, "open_interest": 10.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0261, "vega": 0.0817, "theta": -0.0058, "rho": 0.1355, "theo": 8.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-15T14:41:07", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "BN270521P00036000", "bid": 0.85, "bid_size": 172.0, "ask": 1.55, "ask_size": 1067.0, "iv": 0.3343, "open_interest": 350.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0264, "vega": 0.082, "theta": -0.0067, "rho": -0.0416, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T15:46:10", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BN270521C00037000", "bid": 6.4, "bid_size": 311.0, "ask": 8.6, "ask_size": 498.0, "iv": 0.315, "open_interest": 119.0, "volume": 2.0, "delta": 0.7805, "gamma": 0.029, "vega": 0.0894, "theta": -0.0064, "rho": 0.1346, "theo": 7.4985, "change": 1.85, "open": 7.9, "high": 8.4, "low": 7.9, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:51:31", "percent_change": 28.2443, "prev_day_close": 6.54999995231628}, {"option": "BN270521P00037000", "bid": 1.0, "bid_size": 69.0, "ask": 1.75, "ask_size": 439.0, "iv": 0.3233, "open_interest": 13.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0295, "vega": 0.0899, "theta": -0.0072, "rho": -0.0482, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T13:54:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BN270521C00038000", "bid": 5.7, "bid_size": 418.0, "ask": 7.8, "ask_size": 217.0, "iv": 0.3078, "open_interest": 62.0, "volume": 1.0, "delta": 0.7484, "gamma": 0.032, "vega": 0.0967, "theta": -0.0069, "rho": 0.1325, "theo": 6.7648, "change": -0.11, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T14:47:01", "percent_change": -1.86441, "prev_day_close": 5.90000009536743}, {"option": "BN270521P00038000", "bid": 1.1, "bid_size": 772.0, "ask": 1.6, "ask_size": 139.0, "iv": 0.2891, "open_interest": 76.0, "volume": 1.0, "delta": -0.243, "gamma": 0.0326, "vega": 0.0973, "theta": -0.0077, "rho": -0.0554, "theo": 1.5447, "change": -0.525, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T14:12:00", "percent_change": -26.5823, "prev_day_close": 1.97500002384186}, {"option": "BN270521C00039000", "bid": 5.2, "bid_size": 415.0, "ask": 7.0, "ask_size": 118.0, "iv": 0.3075, "open_interest": 7.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0349, "vega": 0.1036, "theta": -0.0074, "rho": 0.129, "theo": 6.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T12:40:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BN270521P00039000", "bid": 1.4, "bid_size": 430.0, "ask": 2.3, "ask_size": 421.0, "iv": 0.3066, "open_interest": 12.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0356, "vega": 0.1042, "theta": -0.0081, "rho": -0.0628, "theo": 1.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:01:16", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BN270521C00040000", "bid": 4.6, "bid_size": 455.0, "ask": 6.4, "ask_size": 295.0, "iv": 0.3079, "open_interest": 23.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0376, "vega": 0.1097, "theta": -0.0079, "rho": 0.1245, "theo": 5.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:07:45", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BN270521P00040000", "bid": 1.7, "bid_size": 432.0, "ask": 2.6, "ask_size": 190.0, "iv": 0.2997, "open_interest": 49.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0384, "vega": 0.1103, "theta": -0.0085, "rho": -0.071, "theo": 2.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T12:24:58", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "BN270521C00041000", "bid": 3.9, "bid_size": 466.0, "ask": 5.7, "ask_size": 293.0, "iv": 0.2959, "open_interest": 14.0, "volume": 1.0, "delta": 0.6361, "gamma": 0.0399, "vega": 0.1148, "theta": -0.0082, "rho": 0.119, "theo": 4.791, "change": 0.86, "open": 4.86, "high": 4.86, "low": 4.86, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-09T15:12:34", "percent_change": 21.5, "prev_day_close": 4.00000011920929}, {"option": "BN270521P00041000", "bid": 2.0, "bid_size": 303.0, "ask": 3.2, "ask_size": 434.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0409, "vega": 0.1154, "theta": -0.0087, "rho": -0.0791, "theo": 2.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BN270521C00042000", "bid": 3.3, "bid_size": 479.0, "ask": 5.1, "ask_size": 289.0, "iv": 0.2897, "open_interest": 7.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0419, "vega": 0.1188, "theta": -0.0085, "rho": 0.1127, "theo": 4.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:55:34", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BN270521P00042000", "bid": 2.25, "bid_size": 385.0, "ask": 3.7, "ask_size": 391.0, "iv": 0.2956, "open_interest": 12.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0431, "vega": 0.1193, "theta": -0.0089, "rho": -0.087, "theo": 2.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-09-17T14:52:19", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BN270521C00043000", "bid": 2.9, "bid_size": 445.0, "ask": 4.6, "ask_size": 345.0, "iv": 0.292, "open_interest": 26.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0434, "vega": 0.1214, "theta": -0.0086, "rho": 0.106, "theo": 3.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T11:45:46", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "BN270521P00043000", "bid": 2.7, "bid_size": 22.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0448, "vega": 0.1217, "theta": -0.009, "rho": -0.0955, "theo": 3.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BN270521C00044000", "bid": 2.15, "bid_size": 552.0, "ask": 4.0, "ask_size": 363.0, "iv": 0.273, "open_interest": 3.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0444, "vega": 0.1227, "theta": -0.0087, "rho": 0.0986, "theo": 3.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-29T10:07:58", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BN270521P00044000", "bid": 3.1, "bid_size": 360.0, "ask": 4.6, "ask_size": 302.0, "iv": 0.2812, "open_interest": 5.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.0461, "vega": 0.1226, "theta": -0.0089, "rho": -0.1028, "theo": 3.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-09-14T14:47:28", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BN270521C00045000", "bid": 2.75, "bid_size": 677.0, "ask": 3.4, "ask_size": 968.0, "iv": 0.3056, "open_interest": 476.0, "volume": 8.0, "delta": 0.4644, "gamma": 0.0448, "vega": 0.1224, "theta": -0.0086, "rho": 0.0909, "theo": 2.7689, "change": 0.725, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:55:17", "percent_change": 30.5263, "prev_day_close": 2.375}, {"option": "BN270521P00045000", "bid": 3.8, "bid_size": 231.0, "ask": 4.9, "ask_size": 228.0, "iv": 0.2739, "open_interest": 2.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0468, "vega": 0.1219, "theta": -0.0088, "rho": -0.1099, "theo": 4.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T09:30:14", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "BN270521C00046000", "bid": 2.35, "bid_size": 179.0, "ask": 3.0, "ask_size": 310.0, "iv": 0.3026, "open_interest": 10.0, "volume": 8.0, "delta": 0.4211, "gamma": 0.0446, "vega": 0.1207, "theta": -0.0084, "rho": 0.0831, "theo": 2.3744, "change": 0.975, "open": 2.2, "high": 3.0, "low": 2.2, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:20:27", "percent_change": 48.1482, "prev_day_close": 2.02499997615814}, {"option": "BN270521P00046000", "bid": 4.3, "bid_size": 115.0, "ask": 5.9, "ask_size": 328.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.047, "vega": 0.1197, "theta": -0.0086, "rho": -0.1156, "theo": 5.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BN270521C00047000", "bid": 1.9, "bid_size": 281.0, "ask": 2.65, "ask_size": 305.0, "iv": 0.2964, "open_interest": 1.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0438, "vega": 0.1176, "theta": -0.0081, "rho": 0.0753, "theo": 2.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-02T11:41:29", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BN270521P00047000", "bid": 5.0, "bid_size": 173.0, "ask": 6.7, "ask_size": 329.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0466, "vega": 0.1156, "theta": -0.0082, "rho": -0.1199, "theo": 5.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BN270521C00048000", "bid": 1.6, "bid_size": 337.0, "ask": 2.3, "ask_size": 338.0, "iv": 0.2935, "open_interest": 2.0, "volume": 22.0, "delta": 0.3381, "gamma": 0.0425, "vega": 0.1133, "theta": -0.0078, "rho": 0.0677, "theo": 1.7135, "change": 0.575, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:46:45", "percent_change": 48.9362, "prev_day_close": 1.17500001192093}, {"option": "BN270521P00048000", "bid": 5.6, "bid_size": 155.0, "ask": 7.5, "ask_size": 342.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0456, "vega": 0.1104, "theta": -0.0078, "rho": -0.1226, "theo": 6.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BN270521C00049000", "bid": 0.75, "bid_size": 572.0, "ask": 2.0, "ask_size": 313.0, "iv": 0.2643, "open_interest": 1.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0407, "vega": 0.1079, "theta": -0.0074, "rho": 0.0603, "theo": 1.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T11:33:30", "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "BN270521P00049000", "bid": 6.3, "bid_size": 115.0, "ask": 8.1, "ask_size": 172.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0442, "vega": 0.1037, "theta": -0.0073, "rho": -0.1236, "theo": 7.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BN270521C00050000", "bid": 1.15, "bid_size": 1111.0, "ask": 1.7, "ask_size": 1235.0, "iv": 0.2899, "open_interest": 1558.0, "volume": 10.0, "delta": 0.2634, "gamma": 0.0386, "vega": 0.1017, "theta": -0.0069, "rho": 0.0533, "theo": 1.2081, "change": 0.475, "open": 1.4, "high": 1.5, "low": 1.4, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:02:43", "percent_change": 46.3415, "prev_day_close": 1.02500000596046}, {"option": "BN270521P00050000", "bid": 7.0, "bid_size": 84.0, "ask": 8.7, "ask_size": 137.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0423, "vega": 0.0958, "theta": -0.0068, "rho": -0.123, "theo": 7.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-15T09:34:50", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BN270521C00055000", "bid": 0.1, "bid_size": 429.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.2563, "open_interest": 15.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.025, "vega": 0.0654, "theta": -0.0043, "rho": 0.0259, "theo": 0.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BN270521P00055000", "bid": 11.2, "bid_size": 23.0, "ask": 13.4, "ask_size": 41.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0299, "vega": 0.0482, "theta": -0.0036, "rho": -0.0882, "theo": 12.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BN270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0132, "vega": 0.0349, "theta": -0.0022, "rho": 0.011, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BN270521P00060000", "bid": 15.2, "bid_size": 50.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0025, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 17.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-10-01T15:19:16", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BN280121C00020000", "bid": 22.5, "bid_size": 21.0, "ask": 25.6, "ask_size": 21.0, "iv": 0.5675, "open_interest": 9.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0034, "vega": 0.0327, "theta": 0.0, "rho": 0.1712, "theo": 23.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-09-30T13:02:16", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BN280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 161.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0032, "vega": 0.0321, "theta": -0.0016, "rho": -0.0174, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 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": "BN280121C00025000", "bid": 18.0, "bid_size": 129.0, "ask": 21.0, "ask_size": 112.0, "iv": 0.4638, "open_interest": 47.0, "volume": 1.0, "delta": 0.9277, "gamma": 0.0065, "vega": 0.0569, "theta": -0.0002, "rho": 0.2337, "theo": 19.0717, "change": 3.0, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T14:49:58", "percent_change": 16.6667, "prev_day_close": 18.0000004768372}, {"option": "BN280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 173.0, "iv": 0.4008, "open_interest": 7.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0065, "vega": 0.057, "theta": -0.0025, "rho": -0.0351, "theo": 0.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T15:54:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BN280121C00028000", "bid": 15.4, "bid_size": 27.0, "ask": 18.5, "ask_size": 24.0, "iv": 0.4263, "open_interest": 11.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0092, "vega": 0.0759, "theta": -0.0012, "rho": 0.2573, "theo": 16.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:19:07", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BN280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 333.0, "iv": 0.4462, "open_interest": 30.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0094, "vega": 0.0765, "theta": -0.0031, "rho": -0.051, "theo": 0.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-12T15:51:20", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BN280121C00030000", "bid": 13.7, "bid_size": 69.0, "ask": 16.8, "ask_size": 35.0, "iv": 0.3989, "open_interest": 99.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0114, "vega": 0.0902, "theta": -0.0018, "rho": 0.2679, "theo": 14.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T10:26:04", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BN280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.3517, "open_interest": 63.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0117, "vega": 0.0913, "theta": -0.0036, "rho": -0.0644, "theo": 1.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:13:24", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BN280121C00033000", "bid": 11.3, "bid_size": 22.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.3682, "open_interest": 1.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0151, "vega": 0.113, "theta": -0.0028, "rho": 0.2753, "theo": 12.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T14:31:27", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BN280121P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.3523, "open_interest": 2.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0157, "vega": 0.1148, "theta": -0.0043, "rho": -0.0888, "theo": 1.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T13:51:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BN280121C00035000", "bid": 9.9, "bid_size": 494.0, "ask": 12.8, "ask_size": 442.0, "iv": 0.352, "open_interest": 340.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0178, "vega": 0.1286, "theta": -0.0034, "rho": 0.2751, "theo": 11.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T10:08:27", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BN280121P00035000", "bid": 0.3, "bid_size": 361.0, "ask": 3.9, "ask_size": 410.0, "iv": 0.3338, "open_interest": 180.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0186, "vega": 0.1306, "theta": -0.0048, "rho": -0.1078, "theo": 2.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-03T15:36:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BN280121C00037000", "bid": 8.5, "bid_size": 152.0, "ask": 11.4, "ask_size": 129.0, "iv": 0.3389, "open_interest": 68.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.0205, "vega": 0.1435, "theta": -0.004, "rho": 0.2709, "theo": 9.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T10:28:38", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BN280121P00037000", "bid": 1.35, "bid_size": 22.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.3172, "open_interest": 46.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0216, "vega": 0.1458, "theta": -0.0052, "rho": -0.1292, "theo": 2.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T11:01:42", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "BN280121C00040000", "bid": 6.7, "bid_size": 125.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.2961, "open_interest": 91.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0243, "vega": 0.1631, "theta": -0.0048, "rho": 0.2572, "theo": 7.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T09:56:22", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BN280121P00040000", "bid": 1.85, "bid_size": 22.0, "ask": 5.5, "ask_size": 604.0, "iv": 0.315, "open_interest": 68.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0261, "vega": 0.1652, "theta": -0.0057, "rho": -0.1611, "theo": 3.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T13:29:48", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BN280121C00042000", "bid": 6.1, "bid_size": 27.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3115, "open_interest": 4.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0264, "vega": 0.1731, "theta": -0.0051, "rho": 0.2441, "theo": 6.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-05T09:54:45", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BN280121P00042000", "bid": 2.55, "bid_size": 29.0, "ask": 6.2, "ask_size": 147.0, "iv": 0.3018, "open_interest": 2.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0288, "vega": 0.1746, "theta": -0.0059, "rho": -0.1844, "theo": 4.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-16T11:36:04", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BN280121C00045000", "bid": 3.9, "bid_size": 1808.0, "ask": 6.8, "ask_size": 2052.0, "iv": 0.3008, "open_interest": 527.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0287, "vega": 0.1822, "theta": -0.0054, "rho": 0.2194, "theo": 5.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:13:33", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BN280121P00045000", "bid": 3.9, "bid_size": 351.0, "ask": 7.1, "ask_size": 225.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0322, "vega": 0.1812, "theta": -0.006, "rho": -0.2117, "theo": 5.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "BN280121C00047000", "bid": 3.9, "bid_size": 767.0, "ask": 5.7, "ask_size": 1236.0, "iv": 0.3118, "open_interest": 56.0, "volume": 49.0, "delta": 0.49, "gamma": 0.0295, "vega": 0.1839, "theta": -0.0055, "rho": 0.2008, "theo": 4.2896, "change": 1.065, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-09T15:25:55", "percent_change": 35.2066, "prev_day_close": 3.0249999165535}, {"option": "BN280121P00047000", "bid": 5.0, "bid_size": 314.0, "ask": 8.1, "ask_size": 127.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0339, "vega": 0.18, "theta": -0.006, "rho": -0.2274, "theo": 6.8578, "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": 7.25}, {"option": "BN280121C00050000", "bid": 2.0, "bid_size": 222.0, "ask": 3.9, "ask_size": 1610.0, "iv": 0.29, "open_interest": 250.0, "volume": 3.0, "delta": 0.4086, "gamma": 0.0295, "vega": 0.1798, "theta": -0.0053, "rho": 0.1714, "theo": 3.229, "change": -0.25, "open": 3.22, "high": 3.5, "low": 3.22, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:01:00", "percent_change": -6.66667, "prev_day_close": 3.75}, {"option": "BN280121P00050000", "bid": 6.7, "bid_size": 319.0, "ask": 10.0, "ask_size": 271.0, "iv": 0.2519, "open_interest": 60.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0355, "vega": 0.1678, "theta": -0.0058, "rho": -0.232, "theo": 8.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-02T09:42:38", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BN280121C00055000", "bid": 0.65, "bid_size": 1840.0, "ask": 2.5, "ask_size": 1464.0, "iv": 0.2465, "open_interest": 254.0, "volume": 1.0, "delta": 0.2867, "gamma": 0.0266, "vega": 0.1588, "theta": -0.0046, "rho": 0.1238, "theo": 1.9423, "change": -0.03, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T12:53:46", "percent_change": -1.2, "prev_day_close": 2.5}, {"option": "BN280121P00055000", "bid": 10.8, "bid_size": 33.0, "ask": 14.1, "ask_size": 31.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0352, "vega": 0.1246, "theta": -0.0049, "rho": -0.1948, "theo": 12.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BN280121C00060000", "bid": 0.25, "bid_size": 324.0, "ask": 3.6, "ask_size": 517.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0217, "vega": 0.1286, "theta": -0.0037, "rho": 0.0847, "theo": 1.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BN280121P00060000", "bid": 14.6, "bid_size": 1.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0364, "vega": 0.0585, "theta": -0.0042, "rho": -0.1048, "theo": 17.0352, "change": 0.0, "open": 0.0, "high": 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": "BN290119C00020000", "bid": 23.0, "bid_size": 39.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.4185, "open_interest": 295.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0035, "vega": 0.0556, "theta": 0.0, "rho": 0.3531, "theo": 24.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.67, "last_trade_time": "2026-11-02T14:30:02", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "BN290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0036, "vega": 0.0568, "theta": -0.0013, "rho": -0.0457, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BN290119C00025000", "bid": 18.5, "bid_size": 53.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.3468, "open_interest": 31.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0062, "vega": 0.0905, "theta": 0.0, "rho": 0.409, "theo": 20.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.33, "last_trade_time": "2026-10-26T10:27:38", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "BN290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.3874, "open_interest": 5.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0066, "vega": 0.0931, "theta": -0.002, "rho": -0.0838, "theo": 1.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "BN290119C00028000", "bid": 16.5, "bid_size": 32.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.3432, "open_interest": 20.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0083, "vega": 0.1148, "theta": -0.0002, "rho": 0.4322, "theo": 18.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-10-29T13:34:22", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "BN290119P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0088, "vega": 0.1183, "theta": -0.0024, "rho": -0.1142, "theo": 1.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-07T10:22:09", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BN290119C00030000", "bid": 15.0, "bid_size": 38.0, "ask": 18.5, "ask_size": 61.0, "iv": 0.3319, "open_interest": 155.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0098, "vega": 0.1318, "theta": -0.0007, "rho": 0.443, "theo": 16.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.56, "last_trade_time": "2026-11-04T10:23:53", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BN290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 26.0, "iv": 0.3163, "open_interest": 2.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0105, "vega": 0.1357, "theta": -0.0028, "rho": -0.1375, "theo": 1.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-18T13:18:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BN290119C00033000", "bid": 13.0, "bid_size": 38.0, "ask": 16.4, "ask_size": 48.0, "iv": 0.3235, "open_interest": 41.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0121, "vega": 0.1574, "theta": -0.0014, "rho": 0.4518, "theo": 14.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-10-29T13:26:05", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BN290119P00033000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 74.0, "iv": 0.335, "open_interest": 13.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0133, "vega": 0.1622, "theta": -0.0032, "rho": -0.1768, "theo": 2.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T13:48:13", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "BN290119C00035000", "bid": 11.5, "bid_size": 50.0, "ask": 15.0, "ask_size": 106.0, "iv": 0.3086, "open_interest": 233.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0137, "vega": 0.174, "theta": -0.0018, "rho": 0.4529, "theo": 13.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T10:02:25", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BN290119P00035000", "bid": 0.5, "bid_size": 616.0, "ask": 3.7, "ask_size": 712.0, "iv": 0.2715, "open_interest": 277.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0152, "vega": 0.1794, "theta": -0.0035, "rho": -0.2057, "theo": 2.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:19:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BN290119C00037000", "bid": 10.0, "bid_size": 1474.0, "ask": 13.7, "ask_size": 869.0, "iv": 0.2948, "open_interest": 1458.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0152, "vega": 0.1898, "theta": -0.0022, "rho": 0.4499, "theo": 12.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BN290119P00037000", "bid": 1.0, "bid_size": 155.0, "ask": 5.5, "ask_size": 712.0, "iv": 0.2985, "open_interest": 70.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0173, "vega": 0.1953, "theta": -0.0038, "rho": -0.233, "theo": 3.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-10-07T12:31:43", "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "BN290119C00040000", "bid": 9.7, "bid_size": 817.0, "ask": 11.5, "ask_size": 843.0, "iv": 0.3111, "open_interest": 644.0, "volume": 4.0, "delta": 0.7148, "gamma": 0.0174, "vega": 0.211, "theta": -0.0027, "rho": 0.439, "theo": 10.5082, "change": 2.2, "open": 9.78, "high": 10.9, "low": 9.78, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T15:31:37", "percent_change": 25.2874, "prev_day_close": 8.70000004768372}, {"option": "BN290119P00040000", "bid": 2.1, "bid_size": 194.0, "ask": 6.5, "ask_size": 780.0, "iv": 0.291, "open_interest": 76.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0204, "vega": 0.2158, "theta": -0.0041, "rho": -0.2754, "theo": 4.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-10-13T13:04:09", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BN290119C00042000", "bid": 7.5, "bid_size": 419.0, "ask": 11.1, "ask_size": 403.0, "iv": 0.2949, "open_interest": 5.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0187, "vega": 0.2228, "theta": -0.003, "rho": 0.4277, "theo": 9.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-19T13:45:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BN290119P00042000", "bid": 2.6, "bid_size": 1.0, "ask": 7.3, "ask_size": 216.0, "iv": 0.279, "open_interest": 4.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0224, "vega": 0.2262, "theta": -0.0043, "rho": -0.3017, "theo": 5.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-24T09:39:58", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BN290119C00045000", "bid": 7.0, "bid_size": 719.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.2841, "open_interest": 125.0, "volume": 1183.0, "delta": 0.6207, "gamma": 0.0203, "vega": 0.2368, "theta": -0.0034, "rho": 0.4053, "theo": 8.0127, "change": 1.02, "open": 7.6, "high": 8.6, "low": 7.6, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-11-09T15:49:52", "percent_change": 13.8776, "prev_day_close": 7.34999990463257}, {"option": "BN290119P00045000", "bid": 4.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 140.0, "iv": 0.2706, "open_interest": 10.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0254, "vega": 0.2356, "theta": -0.0046, "rho": -0.335, "theo": 6.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T14:31:10", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BN290119C00047000", "bid": 5.0, "bid_size": 548.0, "ask": 8.7, "ask_size": 530.0, "iv": 0.2792, "open_interest": 5.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0212, "vega": 0.2431, "theta": -0.0036, "rho": 0.3876, "theo": 7.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-29T11:23:37", "percent_change": 0.0, "prev_day_close": 5.94999992847443}, {"option": "BN290119P00047000", "bid": 5.1, "bid_size": 1.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0273, "vega": 0.2374, "theta": -0.0047, "rho": -0.3523, "theo": 7.9486, "change": 0.0, "open": 0.0, "high": 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": "BN290119C00050000", "bid": 4.2, "bid_size": 1.0, "ask": 8.5, "ask_size": 88.0, "iv": 0.301, "open_interest": 125.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.022, "vega": 0.2482, "theta": -0.0037, "rho": 0.3583, "theo": 5.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:25:23", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BN290119P00050000", "bid": 7.0, "bid_size": 24.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.2649, "open_interest": 30.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.03, "vega": 0.2316, "theta": -0.0048, "rho": -0.3666, "theo": 9.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-11-02T13:07:58", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BN290119C00055000", "bid": 2.0, "bid_size": 32.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.2632, "open_interest": 33.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0222, "vega": 0.2453, "theta": -0.0037, "rho": 0.3047, "theo": 4.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T14:52:07", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BN290119P00055000", "bid": 10.8, "bid_size": 6.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0337, "vega": 0.1965, "theta": -0.0049, "rho": -0.3369, "theo": 13.2329, "change": 0.0, "open": 0.0, "high": 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": "BN290119C00060000", "bid": 0.5, "bid_size": 31.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.3449, "gamma": 0.0212, "vega": 0.2308, "theta": -0.0036, "rho": 0.2514, "theo": 3.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BN290119P00060000", "bid": 15.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0374, "vega": 0.1296, "theta": -0.0046, "rho": -0.2194, "theo": 17.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}], "symbol": "BN", "security_type": "stock", "exchange_id": 3, "current_price": 42.97, "price_change": 1.59, "price_change_percent": 3.8424, "bid": 42.75, "ask": 43.04, "bid_size": 100, "ask_size": 100, "open": 42.11, "high": 43.41, "low": 41.945, "close": 42.97, "prev_day_close": 41.38, "volume": 3861714, "iv30": 32.838, "iv30_change": -0.415, "iv30_change_percent": -1.248, "seqno": 10415202550, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BN"}