{"timestamp": "2026-11-10 01:24:35", "data": {"options": [{"option": "BNC261120C00002500", "bid": 2.05, "bid_size": 177.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0265, "vega": 0.0004, "theta": -0.0026, "rho": 0.0009, "theo": 2.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "BNC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0266, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "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": 0.025000000372529}, {"option": "BNC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 555.0, "iv": 1.361, "open_interest": 219.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.4154, "vega": 0.0033, "theta": -0.0176, "rho": 0.0007, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:49:52", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BNC261120P00005000", "bid": 0.2, "bid_size": 481.0, "ask": 0.7, "ask_size": 42.0, "iv": 1.0282, "open_interest": 118.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.417, "vega": 0.0033, "theta": -0.0176, "rho": -0.0009, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-05T10:44:30", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "BNC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.6903, "open_interest": 648.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.1162, "vega": 0.0014, "theta": -0.0107, "rho": 0.0001, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:14:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNC261120P00007500", "bid": 2.1, "bid_size": 177.0, "ask": 3.5, "ask_size": 23.0, "iv": 2.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.1178, "vega": 0.0014, "theta": -0.0105, "rho": -0.0013, "theo": 2.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "BNC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 2.1637, "open_interest": 574.0, "volume": 3.0, "delta": 0.0409, "gamma": 0.048, "vega": 0.0007, "theta": -0.0066, "rho": 0.0001, "theo": 0.0253, "change": -0.345, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:03:27", "percent_change": -92.0, "prev_day_close": 0.375}, {"option": "BNC261120P00010000", "bid": 4.6, "bid_size": 161.0, "ask": 5.9, "ask_size": 23.0, "iv": 2.581, "open_interest": 1.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0495, "vega": 0.0006, "theta": -0.0063, "rho": -0.0012, "theo": 5.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-09-21T11:12:50", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BNC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 506.0, "iv": 4.769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0264, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "BNC261120P00012500", "bid": 7.0, "bid_size": 177.0, "ask": 8.8, "ask_size": 18.0, "iv": 4.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0282, "vega": 0.0004, "theta": -0.004, "rho": -0.0011, "theo": 7.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "BNC261218C00002500", "bid": 2.0, "bid_size": 404.0, "ask": 2.95, "ask_size": 157.0, "iv": 1.778, "open_interest": 100.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.04, "vega": 0.0013, "theta": -0.0018, "rho": 0.0026, "theo": 2.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T09:41:57", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BNC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2033, "open_interest": 32.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0402, "vega": 0.0013, "theta": -0.002, "rho": -0.0002, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:27:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNC261218C00005000", "bid": 0.3, "bid_size": 783.0, "ask": 1.05, "ask_size": 642.0, "iv": 1.1637, "open_interest": 469.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.2252, "vega": 0.0063, "theta": -0.009, "rho": 0.0022, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNC261218P00005000", "bid": 0.45, "bid_size": 623.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.0598, "open_interest": 171.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.2279, "vega": 0.0063, "theta": -0.0091, "rho": -0.0027, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:05:24", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "BNC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 369.0, "iv": 1.4011, "open_interest": 588.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.1411, "vega": 0.0049, "theta": -0.0088, "rho": 0.001, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T15:23:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BNC261218P00007500", "bid": 2.3, "bid_size": 178.0, "ask": 3.6, "ask_size": 49.0, "iv": 1.5214, "open_interest": 23.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.1446, "vega": 0.0048, "theta": -0.0088, "rho": -0.0044, "theo": 2.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T11:24:35", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BNC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1141.0, "iv": 2.1563, "open_interest": 23.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.087, "vega": 0.0035, "theta": -0.0072, "rho": 0.0006, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-24T15:28:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNC261218P00010000", "bid": 4.6, "bid_size": 177.0, "ask": 6.0, "ask_size": 55.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8764, "gamma": 0.0909, "vega": 0.0032, "theta": -0.007, "rho": -0.0049, "theo": 5.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BNC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 239.0, "iv": 1.8841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0597, "vega": 0.0026, "theta": -0.0059, "rho": 0.0004, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 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": "BNC261218P00012500", "bid": 7.0, "bid_size": 177.0, "ask": 9.0, "ask_size": 54.0, "iv": 2.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0644, "vega": 0.0022, "theta": -0.0056, "rho": -0.0047, "theo": 7.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "BNC270319C00002500", "bid": 1.8, "bid_size": 484.0, "ask": 3.2, "ask_size": 182.0, "iv": 1.0598, "open_interest": 120.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0504, "vega": 0.0049, "theta": -0.0019, "rho": 0.0064, "theo": 2.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-08T14:23:53", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BNC270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 114.0, "iv": 2.2599, "open_interest": 13.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0507, "vega": 0.0049, "theta": -0.0022, "rho": -0.0022, "theo": 0.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-18T09:46:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNC270319C00005000", "bid": 0.75, "bid_size": 765.0, "ask": 1.5, "ask_size": 1156.0, "iv": 1.0374, "open_interest": 599.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.1294, "vega": 0.011, "theta": -0.0042, "rho": 0.0064, "theo": 1.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:29:33", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "BNC270319P00005000", "bid": 0.95, "bid_size": 588.0, "ask": 1.5, "ask_size": 43.0, "iv": 1.0163, "open_interest": 2336.0, "volume": 0.0, "delta": -0.396, "gamma": 0.1318, "vega": 0.011, "theta": -0.0043, "rho": -0.009, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:46:17", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BNC270319C00007500", "bid": 0.2, "bid_size": 473.0, "ask": 0.9, "ask_size": 792.0, "iv": 1.067, "open_interest": 276.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.1192, "vega": 0.0109, "theta": -0.0046, "rho": 0.0043, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:00:44", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNC270319P00007500", "bid": 2.6, "bid_size": 177.0, "ask": 4.2, "ask_size": 45.0, "iv": 1.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.1243, "vega": 0.0107, "theta": -0.0044, "rho": -0.0147, "theo": 3.1903, "change": 0.0, "open": 0.0, "high": 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": "BNC270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 591.0, "iv": 1.181, "open_interest": 4.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0942, "vega": 0.0092, "theta": -0.0042, "rho": 0.003, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-08T14:23:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNC270319P00010000", "bid": 4.9, "bid_size": 177.0, "ask": 7.6, "ask_size": 34.0, "iv": 1.9295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.1014, "vega": 0.0088, "theta": -0.0039, "rho": -0.0174, "theo": 5.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BNC270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1643.0, "iv": 1.3774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0752, "vega": 0.0078, "theta": -0.0037, "rho": 0.0023, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T12:17:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNC270319P00012500", "bid": 7.1, "bid_size": 177.0, "ask": 9.6, "ask_size": 34.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0845, "vega": 0.007, "theta": -0.0033, "rho": -0.018, "theo": 7.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "BNC270617C00002500", "bid": 2.0, "bid_size": 183.0, "ask": 3.2, "ask_size": 80.0, "iv": 1.0566, "open_interest": 40.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0461, "vega": 0.0073, "theta": -0.0015, "rho": 0.0068, "theo": 2.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T13:41:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BNC270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 82.0, "iv": 1.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0441, "vega": 0.0073, "theta": -0.0019, "rho": -0.0053, "theo": 0.4143, "change": 0.0, "open": 0.0, "high": 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": "BNC270617C00005000", "bid": 1.0, "bid_size": 258.0, "ask": 1.95, "ask_size": 135.0, "iv": 1.0784, "open_interest": 37.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.1016, "vega": 0.0138, "theta": -0.0028, "rho": 0.0088, "theo": 1.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:28:20", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BNC270617P00005000", "bid": 1.15, "bid_size": 408.0, "ask": 2.1, "ask_size": 40.0, "iv": 1.0632, "open_interest": 3.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.1027, "vega": 0.0138, "theta": -0.0028, "rho": -0.0157, "theo": 1.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T15:22:39", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BNC270617C00007500", "bid": 0.5, "bid_size": 232.0, "ask": 1.25, "ask_size": 496.0, "iv": 1.0666, "open_interest": 10.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0992, "vega": 0.0145, "theta": -0.0033, "rho": 0.0071, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T14:08:25", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BNC270617P00007500", "bid": 2.9, "bid_size": 87.0, "ask": 5.1, "ask_size": 38.0, "iv": 1.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.1039, "vega": 0.0144, "theta": -0.0029, "rho": -0.0251, "theo": 3.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BNC270617C00010000", "bid": 0.25, "bid_size": 203.0, "ask": 0.95, "ask_size": 506.0, "iv": 1.1006, "open_interest": 14.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.0857, "vega": 0.0136, "theta": -0.0034, "rho": 0.0057, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T15:59:53", "percent_change": 0.0, "prev_day_close": 1.02500001341104}, {"option": "BNC270617P00010000", "bid": 5.1, "bid_size": 177.0, "ask": 6.5, "ask_size": 44.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0931, "vega": 0.0133, "theta": -0.0026, "rho": -0.031, "theo": 5.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}], "symbol": "BNC", "security_type": "stock", "exchange_id": 2, "current_price": 4.85, "price_change": -0.09, "price_change_percent": -1.848, "bid": 4.75, "ask": 4.83, "bid_size": 200, "ask_size": 100, "open": 4.75, "high": 4.875, "low": 4.7158, "close": 4.78, "prev_day_close": 4.87, "volume": 537574, "iv30": 111.186, "iv30_change": 1.767, "iv30_change_percent": 1.6149, "seqno": 10415116560, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "BNC"}