{"timestamp": "2026-11-10 17:43:30", "data": {"options": [{"option": "BNO261113C00035000", "bid": 22.0, "bid_size": 19.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0048, "theo": 23.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "BNO261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 4.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BNO261113C00040000", "bid": 17.0, "bid_size": 15.0, "ask": 19.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.001, "vega": 0.0004, "theta": -0.0036, "rho": 0.0054, "theo": 18.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BNO261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 9.0, "iv": 2.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.001, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "BNO261113C00045000", "bid": 12.0, "bid_size": 16.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0131, "rho": 0.0061, "theo": 13.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "BNO261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 685.0, "iv": 1.2392, "open_interest": 40.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0035, "vega": 0.0012, "theta": -0.0147, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:28:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113C00049000", "bid": 8.0, "bid_size": 14.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0106, "vega": 0.003, "theta": -0.0326, "rho": 0.0065, "theo": 9.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BNO261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 232.0, "iv": 0.8732, "open_interest": 1.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0106, "vega": 0.003, "theta": -0.0338, "rho": -0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:24:06", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113C00050000", "bid": 7.2, "bid_size": 12.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0143, "vega": 0.0038, "theta": -0.0412, "rho": 0.0066, "theo": 8.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BNO261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 886.0, "iv": 0.8744, "open_interest": 9.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0143, "vega": 0.0038, "theta": -0.0422, "rho": -0.0002, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T13:32:02", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113C00051000", "bid": 6.3, "bid_size": 18.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0195, "vega": 0.0049, "theta": -0.0522, "rho": 0.0066, "theo": 7.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BNO261113P00051000", "bid": 0.05, "bid_size": 83.0, "ask": 0.1, "ask_size": 302.0, "iv": 0.8384, "open_interest": 0.0, "volume": 1.0, "delta": -0.0423, "gamma": 0.0195, "vega": 0.0049, "theta": -0.0531, "rho": -0.0003, "theo": 0.0793, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:13:47", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "BNO261113C00052000", "bid": 6.2, "bid_size": 11.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.7974, "open_interest": 4.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0267, "vega": 0.0063, "theta": -0.0664, "rho": 0.0066, "theo": 6.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:40:15", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BNO261113P00052000", "bid": 0.05, "bid_size": 151.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.7375, "open_interest": 928.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0267, "vega": 0.0063, "theta": -0.0672, "rho": -0.0005, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T09:33:26", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BNO261113C00053000", "bid": 4.7, "bid_size": 27.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.4462, "open_interest": 12.0, "volume": 6.0, "delta": 0.9193, "gamma": 0.0368, "vega": 0.0081, "theta": -0.0848, "rho": 0.0066, "theo": 5.4406, "change": -1.55, "open": 4.5, "high": 4.8, "low": 4.5, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T11:06:36", "percent_change": -24.4094, "prev_day_close": 6.34999990463257}, {"option": "BNO261113P00053000", "bid": 0.1, "bid_size": 36.0, "ask": 0.15, "ask_size": 83.0, "iv": 0.7129, "open_interest": 55.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0369, "vega": 0.0081, "theta": -0.0855, "rho": -0.0006, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261113C00054000", "bid": 4.4, "bid_size": 19.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.6921, "open_interest": 25.0, "volume": 17.0, "delta": 0.8858, "gamma": 0.0508, "vega": 0.0105, "theta": -0.1081, "rho": 0.0065, "theo": 4.5047, "change": -0.7, "open": 3.6, "high": 4.6, "low": 3.6, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T11:23:24", "percent_change": -13.2075, "prev_day_close": 5.29999995231628}, {"option": "BNO261113P00054000", "bid": 0.15, "bid_size": 101.0, "ask": 0.25, "ask_size": 110.0, "iv": 0.6843, "open_interest": 30.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0509, "vega": 0.0105, "theta": -0.1087, "rho": -0.0009, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:09:31", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BNO261113C00054500", "bid": 3.9, "bid_size": 13.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.6312, "open_interest": 7.0, "volume": 8.0, "delta": 0.8635, "gamma": 0.0594, "vega": 0.0119, "theta": -0.1218, "rho": 0.0063, "theo": 4.0491, "change": -0.7, "open": 3.5, "high": 4.2, "low": 3.5, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T11:30:00", "percent_change": -14.2857, "prev_day_close": 4.90000009536743}, {"option": "BNO261113P00054500", "bid": 0.2, "bid_size": 62.0, "ask": 0.3, "ask_size": 116.0, "iv": 0.6687, "open_interest": 22.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0595, "vega": 0.0119, "theta": -0.1224, "rho": -0.0011, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:51:17", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BNO261113C00055000", "bid": 3.5, "bid_size": 14.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.6501, "open_interest": 19.0, "volume": 12.0, "delta": 0.8363, "gamma": 0.0692, "vega": 0.0134, "theta": -0.1368, "rho": 0.0062, "theo": 3.6052, "change": -0.8, "open": 3.07, "high": 3.7, "low": 3.07, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T11:30:01", "percent_change": -17.7778, "prev_day_close": 4.5}, {"option": "BNO261113P00055000", "bid": 0.25, "bid_size": 89.0, "ask": 0.35, "ask_size": 87.0, "iv": 0.6444, "open_interest": 11.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0693, "vega": 0.0134, "theta": -0.1374, "rho": -0.0012, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:10:25", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BNO261113C00055500", "bid": 3.1, "bid_size": 25.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.6176, "open_interest": 16.0, "volume": 1.0, "delta": 0.8035, "gamma": 0.0799, "vega": 0.0151, "theta": -0.1528, "rho": 0.006, "theo": 3.1765, "change": -1.45, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T11:15:02", "percent_change": -35.3659, "prev_day_close": 4.09999990463257}, {"option": "BNO261113P00055500", "bid": 0.3, "bid_size": 84.0, "ask": 0.45, "ask_size": 120.0, "iv": 0.6296, "open_interest": 4.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0801, "vega": 0.0151, "theta": -0.1534, "rho": -0.0015, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:12:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNO261113C00056000", "bid": 2.7, "bid_size": 10.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.609, "open_interest": 50.0, "volume": 1.0, "delta": 0.7644, "gamma": 0.0911, "vega": 0.0167, "theta": -0.1693, "rho": 0.0057, "theo": 2.7672, "change": -1.58, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -42.7027, "prev_day_close": 3.69999992847443}, {"option": "BNO261113P00056000", "bid": 0.4, "bid_size": 107.0, "ask": 0.55, "ask_size": 106.0, "iv": 0.6198, "open_interest": 22.0, "volume": 1.0, "delta": -0.2359, "gamma": 0.0914, "vega": 0.0167, "theta": -0.1699, "rho": -0.0018, "theo": 0.4743, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T09:48:21", "percent_change": 11.1111, "prev_day_close": 0.675000011920929}, {"option": "BNO261113C00056500", "bid": 2.3, "bid_size": 11.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.6022, "open_interest": 121.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.1021, "vega": 0.0183, "theta": -0.1854, "rho": 0.0054, "theo": 2.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BNO261113P00056500", "bid": 0.5, "bid_size": 110.0, "ask": 0.7, "ask_size": 474.0, "iv": 0.612, "open_interest": 108.0, "volume": 5.0, "delta": -0.282, "gamma": 0.1024, "vega": 0.0184, "theta": -0.1861, "rho": -0.0021, "theo": 0.5897, "change": 0.3, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:41:45", "percent_change": 37.5, "prev_day_close": 0.799999982118606}, {"option": "BNO261113C00057000", "bid": 1.95, "bid_size": 36.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.5827, "open_interest": 109.0, "volume": 121.0, "delta": 0.6661, "gamma": 0.1118, "vega": 0.0198, "theta": -0.2, "rho": 0.005, "theo": 2.0285, "change": -1.21, "open": 1.4, "high": 1.69, "low": 1.4, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-10T11:02:33", "percent_change": -41.7241, "prev_day_close": 2.89999997615814}, {"option": "BNO261113P00057000", "bid": 0.65, "bid_size": 110.0, "ask": 0.8, "ask_size": 367.0, "iv": 0.5918, "open_interest": 62.0, "volume": 54.0, "delta": -0.3346, "gamma": 0.1122, "vega": 0.0198, "theta": -0.2008, "rho": -0.0024, "theo": 0.7355, "change": -0.205, "open": 1.3, "high": 1.3, "low": 0.62, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T12:05:07", "percent_change": -22.1622, "prev_day_close": 0.924999982118606}, {"option": "BNO261113C00057500", "bid": 1.6, "bid_size": 101.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.5753, "open_interest": 57.0, "volume": 22.0, "delta": 0.6083, "gamma": 0.119, "vega": 0.0209, "theta": -0.2117, "rho": 0.0046, "theo": 1.7099, "change": -1.15, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:13:16", "percent_change": -45.098, "prev_day_close": 2.54999995231628}, {"option": "BNO261113P00057500", "bid": 0.8, "bid_size": 82.0, "ask": 1.0, "ask_size": 314.0, "iv": 0.5839, "open_interest": 28.0, "volume": 2.0, "delta": -0.3925, "gamma": 0.1195, "vega": 0.0209, "theta": -0.2126, "rho": -0.0027, "theo": 0.9171, "change": 0.25, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T09:53:00", "percent_change": 23.8095, "prev_day_close": 1.04999998211861}, {"option": "BNO261113C00058000", "bid": 1.35, "bid_size": 58.0, "ask": 1.5, "ask_size": 99.0, "iv": 0.5889, "open_interest": 35.0, "volume": 41.0, "delta": 0.5474, "gamma": 0.1228, "vega": 0.0215, "theta": -0.2195, "rho": 0.0042, "theo": 1.4308, "change": -0.745, "open": 1.08, "high": 1.48, "low": 0.95, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T11:41:16", "percent_change": -33.4831, "prev_day_close": 2.22500002384186}, {"option": "BNO261113P00058000", "bid": 1.0, "bid_size": 143.0, "ask": 1.2, "ask_size": 217.0, "iv": 0.5739, "open_interest": 129.0, "volume": 29.0, "delta": -0.4536, "gamma": 0.1234, "vega": 0.0215, "theta": -0.2205, "rho": -0.003, "theo": 1.1382, "change": -0.12, "open": 1.75, "high": 1.75, "low": 0.95, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T12:26:47", "percent_change": -9.6, "prev_day_close": 1.25}, {"option": "BNO261113C00058500", "bid": 1.1, "bid_size": 68.0, "ask": 1.25, "ask_size": 71.0, "iv": 0.5876, "open_interest": 26.0, "volume": 55.0, "delta": 0.4861, "gamma": 0.1228, "vega": 0.0216, "theta": -0.2226, "rho": 0.0037, "theo": 1.1925, "change": -0.67, "open": 0.79, "high": 1.23, "low": 0.79, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T12:13:09", "percent_change": -35.2632, "prev_day_close": 1.89999997615814}, {"option": "BNO261113P00058500", "bid": 1.25, "bid_size": 73.0, "ask": 1.45, "ask_size": 186.0, "iv": 0.5725, "open_interest": 25.0, "volume": 1.0, "delta": -0.5152, "gamma": 0.1234, "vega": 0.0216, "theta": -0.2237, "rho": -0.0035, "theo": 1.4002, "change": 0.45, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T11:15:02", "percent_change": 31.0345, "prev_day_close": 1.44999998807907}, {"option": "BNO261113C00059000", "bid": 0.9, "bid_size": 75.0, "ask": 1.05, "ask_size": 325.0, "iv": 0.5953, "open_interest": 25.0, "volume": 366.0, "delta": 0.4271, "gamma": 0.1191, "vega": 0.0213, "theta": -0.221, "rho": 0.0033, "theo": 0.9935, "change": -0.6, "open": 0.8, "high": 1.05, "low": 0.75, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T11:43:25", "percent_change": -36.3636, "prev_day_close": 1.64999997615814}, {"option": "BNO261113P00059000", "bid": 1.55, "bid_size": 271.0, "ask": 1.75, "ask_size": 189.0, "iv": 0.5796, "open_interest": 111.0, "volume": 1.0, "delta": -0.5745, "gamma": 0.1197, "vega": 0.0213, "theta": -0.2222, "rho": -0.0038, "theo": 1.7018, "change": 0.175, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T11:33:47", "percent_change": 10.7692, "prev_day_close": 1.625}, {"option": "BNO261113C00059500", "bid": 0.7, "bid_size": 167.0, "ask": 0.9, "ask_size": 471.0, "iv": 0.6012, "open_interest": 78.0, "volume": 10.0, "delta": 0.3725, "gamma": 0.1127, "vega": 0.0206, "theta": -0.2155, "rho": 0.0028, "theo": 0.83, "change": -0.8, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:31:49", "percent_change": -57.1429, "prev_day_close": 1.39999997615814}, {"option": "BNO261113P00059500", "bid": 1.9, "bid_size": 76.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.5846, "open_interest": 30.0, "volume": 6.0, "delta": -0.6294, "gamma": 0.1133, "vega": 0.0205, "theta": -0.2166, "rho": -0.0039, "theo": 2.0389, "change": 0.725, "open": 3.0, "high": 3.0, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:56:50", "percent_change": 37.6623, "prev_day_close": 1.92500001192093}, {"option": "BNO261113C00060000", "bid": 0.6, "bid_size": 98.0, "ask": 0.8, "ask_size": 597.0, "iv": 0.6322, "open_interest": 111.0, "volume": 10.0, "delta": 0.3236, "gamma": 0.1045, "vega": 0.0195, "theta": -0.2069, "rho": 0.0025, "theo": 0.697, "change": -0.725, "open": 0.45, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:01:29", "percent_change": -59.1837, "prev_day_close": 1.22499996423721}, {"option": "BNO261113P00060000", "bid": 2.3, "bid_size": 33.0, "ask": 2.45, "ask_size": 28.0, "iv": 0.6144, "open_interest": 290.0, "volume": 7.0, "delta": -0.6785, "gamma": 0.105, "vega": 0.0194, "theta": -0.208, "rho": -0.0039, "theo": 2.4066, "change": 0.225, "open": 2.4, "high": 2.45, "low": 2.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T11:33:13", "percent_change": 10.1124, "prev_day_close": 2.22500002384186}, {"option": "BNO261113C00060500", "bid": 0.5, "bid_size": 109.0, "ask": 0.65, "ask_size": 500.0, "iv": 0.64, "open_interest": 128.0, "volume": 3.0, "delta": 0.2807, "gamma": 0.0954, "vega": 0.0183, "theta": -0.1964, "rho": 0.0022, "theo": 0.5892, "change": -0.6, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T09:35:33", "percent_change": -60.0, "prev_day_close": 1.0}, {"option": "BNO261113P00060500", "bid": 2.7, "bid_size": 13.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.6343, "open_interest": 73.0, "volume": 9.0, "delta": -0.7215, "gamma": 0.0959, "vega": 0.0182, "theta": -0.1974, "rho": -0.0042, "theo": 2.7993, "change": 0.325, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-10T11:33:13", "percent_change": 12.8713, "prev_day_close": 2.52499997615814}, {"option": "BNO261113C00061000", "bid": 0.4, "bid_size": 106.0, "ask": 0.6, "ask_size": 586.0, "iv": 0.6655, "open_interest": 76.0, "volume": 93.0, "delta": 0.2437, "gamma": 0.0862, "vega": 0.017, "theta": -0.1848, "rho": 0.0019, "theo": 0.5016, "change": -0.46, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T09:57:18", "percent_change": -54.1176, "prev_day_close": 0.849999994039536}, {"option": "BNO261113P00061000", "bid": 3.1, "bid_size": 11.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.6589, "open_interest": 705.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0867, "vega": 0.0169, "theta": -0.1856, "rho": -0.0042, "theo": 3.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BNO261113C00061500", "bid": 0.35, "bid_size": 88.0, "ask": 0.5, "ask_size": 512.0, "iv": 0.6829, "open_interest": 177.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0774, "vega": 0.0158, "theta": -0.1728, "rho": 0.0016, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:30:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BNO261113P00061500", "bid": 3.5, "bid_size": 15.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.6588, "open_interest": 184.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0778, "vega": 0.0156, "theta": -0.1734, "rho": -0.004, "theo": 3.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:32:12", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "BNO261113C00062000", "bid": 0.3, "bid_size": 93.0, "ask": 0.45, "ask_size": 529.0, "iv": 0.7092, "open_interest": 197.0, "volume": 8.0, "delta": 0.185, "gamma": 0.0692, "vega": 0.0145, "theta": -0.161, "rho": 0.0014, "theo": 0.3718, "change": -0.25, "open": 0.25, "high": 0.4, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:21:20", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "BNO261113P00062000", "bid": 4.0, "bid_size": 9.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.718, "open_interest": 190.0, "volume": 29.0, "delta": -0.8175, "gamma": 0.0695, "vega": 0.0144, "theta": -0.1614, "rho": -0.0043, "theo": 4.0842, "change": 1.05, "open": 4.8, "high": 4.8, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T11:02:25", "percent_change": 28.7671, "prev_day_close": 3.64999997615814}, {"option": "BNO261113C00062500", "bid": 0.25, "bid_size": 138.0, "ask": 0.4, "ask_size": 479.0, "iv": 0.7293, "open_interest": 114.0, "volume": 10.0, "delta": 0.1621, "gamma": 0.0617, "vega": 0.0133, "theta": -0.1495, "rho": 0.0012, "theo": 0.3235, "change": -0.31, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:41:37", "percent_change": -56.3636, "prev_day_close": 0.549999982118607}, {"option": "BNO261113P00062500", "bid": 4.4, "bid_size": 15.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.6995, "open_interest": 95.0, "volume": 2.0, "delta": -0.8405, "gamma": 0.062, "vega": 0.0131, "theta": -0.1498, "rho": -0.004, "theo": 4.5365, "change": 1.55, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T09:43:15", "percent_change": 38.2716, "prev_day_close": 4.04999995231628}, {"option": "BNO261113C00063000", "bid": 0.25, "bid_size": 84.0, "ask": 0.3, "ask_size": 148.0, "iv": 0.7429, "open_interest": 519.0, "volume": 26.0, "delta": 0.1425, "gamma": 0.055, "vega": 0.0122, "theta": -0.1386, "rho": 0.0011, "theo": 0.2833, "change": -0.225, "open": 0.28, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:27:56", "percent_change": -47.3684, "prev_day_close": 0.475000008940697}, {"option": "BNO261113P00063000", "bid": 4.9, "bid_size": 10.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.7522, "open_interest": 28.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0553, "vega": 0.0121, "theta": -0.1387, "rho": -0.0041, "theo": 4.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T14:21:13", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BNO261113C00063500", "bid": 0.2, "bid_size": 106.0, "ask": 0.3, "ask_size": 117.0, "iv": 0.7718, "open_interest": 17.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0491, "vega": 0.0112, "theta": -0.1285, "rho": 0.001, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:34:21", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BNO261113P00063500", "bid": 5.4, "bid_size": 9.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.8034, "open_interest": 83.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0493, "vega": 0.0111, "theta": -0.1284, "rho": -0.0038, "theo": 5.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:30:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BNO261113C00064000", "bid": 0.2, "bid_size": 31.0, "ask": 0.3, "ask_size": 189.0, "iv": 0.8207, "open_interest": 72.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0438, "vega": 0.0103, "theta": -0.119, "rho": 0.0008, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:05:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNO261113P00064000", "bid": 5.8, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.7557, "open_interest": 93.0, "volume": 0.0, "delta": -0.891, "gamma": 0.044, "vega": 0.0101, "theta": -0.1188, "rho": -0.0039, "theo": 5.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-09T15:09:45", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BNO261113C00064500", "bid": 0.15, "bid_size": 143.0, "ask": 0.25, "ask_size": 130.0, "iv": 0.8182, "open_interest": 10.0, "volume": 2.0, "delta": 0.0992, "gamma": 0.0392, "vega": 0.0095, "theta": -0.1103, "rho": 0.0008, "theo": 0.197, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:20:39", "percent_change": -42.8571, "prev_day_close": 0.350000008940697}, {"option": "BNO261113P00064500", "bid": 6.3, "bid_size": 13.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.8012, "open_interest": 39.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0393, "vega": 0.0093, "theta": -0.1099, "rho": -0.004, "theo": 6.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BNO261113C00065000", "bid": 0.15, "bid_size": 130.0, "ask": 0.25, "ask_size": 198.0, "iv": 0.8634, "open_interest": 488.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0351, "vega": 0.0087, "theta": -0.1023, "rho": 0.0007, "theo": 0.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:53:00", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BNO261113P00065000", "bid": 6.5, "bid_size": 16.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.7826, "open_interest": 98.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0352, "vega": 0.0084, "theta": -0.1018, "rho": -0.0036, "theo": 6.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:55:01", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BNO261113C00065500", "bid": 0.1, "bid_size": 166.0, "ask": 0.2, "ask_size": 145.0, "iv": 0.8474, "open_interest": 280.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0315, "vega": 0.008, "theta": -0.095, "rho": 0.0006, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BNO261113P00065500", "bid": 6.7, "bid_size": 25.0, "ask": 9.3, "ask_size": 22.0, "iv": 1.3825, "open_interest": 12.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0316, "vega": 0.0078, "theta": -0.0942, "rho": -0.0037, "theo": 7.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T14:55:46", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BNO261113C00066000", "bid": 0.1, "bid_size": 161.0, "ask": 0.2, "ask_size": 163.0, "iv": 0.889, "open_interest": 203.0, "volume": 499.0, "delta": 0.0715, "gamma": 0.0284, "vega": 0.0074, "theta": -0.0882, "rho": 0.0005, "theo": 0.1431, "change": -0.1, "open": 0.12, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:26:37", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "BNO261113P00066000", "bid": 7.4, "bid_size": 16.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.8652, "open_interest": 40.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0285, "vega": 0.0072, "theta": -0.0874, "rho": -0.0038, "theo": 7.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T10:39:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BNO261113C00066500", "bid": 0.1, "bid_size": 150.0, "ask": 0.2, "ask_size": 244.0, "iv": 0.9299, "open_interest": 514.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0256, "vega": 0.0068, "theta": -0.0821, "rho": 0.0005, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:39:17", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BNO261113P00066500", "bid": 8.0, "bid_size": 8.0, "ask": 10.3, "ask_size": 36.0, "iv": 1.589, "open_interest": 54.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0257, "vega": 0.0067, "theta": -0.0811, "rho": -0.0035, "theo": 8.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T11:13:51", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BNO261113C00067000", "bid": 0.1, "bid_size": 151.0, "ask": 0.15, "ask_size": 133.0, "iv": 0.9332, "open_interest": 179.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0231, "vega": 0.0063, "theta": -0.0764, "rho": 0.0004, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:55:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261113P00067000", "bid": 8.4, "bid_size": 13.0, "ask": 10.7, "ask_size": 20.0, "iv": 1.5758, "open_interest": 14.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0232, "vega": 0.006, "theta": -0.0753, "rho": -0.0033, "theo": 8.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:12:15", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BNO261113C00067500", "bid": 0.05, "bid_size": 147.0, "ask": 0.15, "ask_size": 145.0, "iv": 0.9294, "open_interest": 42.0, "volume": 1.0, "delta": 0.053, "gamma": 0.021, "vega": 0.0058, "theta": -0.0713, "rho": 0.0004, "theo": 0.1076, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:04:25", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261113P00067500", "bid": 8.9, "bid_size": 17.0, "ask": 10.7, "ask_size": 136.0, "iv": 1.4444, "open_interest": 114.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0211, "vega": 0.0056, "theta": -0.07, "rho": -0.0034, "theo": 9.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BNO261113C00068000", "bid": 0.05, "bid_size": 180.0, "ask": 0.15, "ask_size": 203.0, "iv": 0.9662, "open_interest": 588.0, "volume": 1.0, "delta": 0.0483, "gamma": 0.019, "vega": 0.0054, "theta": -0.0665, "rho": 0.0004, "theo": 0.0984, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:03:26", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "BNO261113P00068000", "bid": 9.3, "bid_size": 18.0, "ask": 10.9, "ask_size": 18.0, "iv": 1.3194, "open_interest": 13.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0192, "vega": 0.0052, "theta": -0.0651, "rho": -0.0035, "theo": 9.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T11:00:35", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BNO261113C00068500", "bid": 0.05, "bid_size": 170.0, "ask": 0.15, "ask_size": 244.0, "iv": 1.0026, "open_interest": 40.0, "volume": 24.0, "delta": 0.0441, "gamma": 0.0173, "vega": 0.005, "theta": -0.0622, "rho": 0.0003, "theo": 0.0904, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:20:57", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "BNO261113P00068500", "bid": 10.0, "bid_size": 10.0, "ask": 11.2, "ask_size": 25.0, "iv": 1.3634, "open_interest": 37.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0174, "vega": 0.0049, "theta": -0.0606, "rho": -0.0032, "theo": 10.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T11:35:40", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BNO261113C00069000", "bid": 0.05, "bid_size": 158.0, "ask": 0.15, "ask_size": 322.0, "iv": 1.0384, "open_interest": 1984.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0158, "vega": 0.0047, "theta": -0.0582, "rho": 0.0003, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:30:58", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BNO261113P00069000", "bid": 10.2, "bid_size": 22.0, "ask": 11.7, "ask_size": 13.0, "iv": 1.2417, "open_interest": 78.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0159, "vega": 0.0044, "theta": -0.0566, "rho": -0.0029, "theo": 10.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T13:51:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BNO261113C00070000", "bid": 0.05, "bid_size": 129.0, "ask": 0.1, "ask_size": 168.0, "iv": 1.0535, "open_interest": 1906.0, "volume": 2.0, "delta": 0.0341, "gamma": 0.0132, "vega": 0.0041, "theta": -0.0512, "rho": 0.0003, "theo": 0.071, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T11:35:01", "percent_change": -36.0, "prev_day_close": 0.12500000372529}, {"option": "BNO261113P00070000", "bid": 11.3, "bid_size": 18.0, "ask": 12.9, "ask_size": 32.0, "iv": 1.4912, "open_interest": 87.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0134, "vega": 0.0038, "theta": -0.0493, "rho": -0.003, "theo": 11.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T12:57:10", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BNO261113C00071000", "bid": 0.05, "bid_size": 58.0, "ask": 0.1, "ask_size": 146.0, "iv": 1.1195, "open_interest": 170.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0112, "vega": 0.0036, "theta": -0.0452, "rho": 0.0002, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:35:53", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO261113P00071000", "bid": 12.1, "bid_size": 22.0, "ask": 14.7, "ask_size": 31.0, "iv": 1.8472, "open_interest": 29.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0113, "vega": 0.0034, "theta": -0.0432, "rho": -0.0028, "theo": 12.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T11:36:45", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BNO261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 321.0, "iv": 1.1103, "open_interest": 2221.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0095, "vega": 0.0031, "theta": -0.0402, "rho": 0.0002, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:22:03", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113P00072000", "bid": 13.1, "bid_size": 20.0, "ask": 15.7, "ask_size": 20.0, "iv": 1.9343, "open_interest": 18.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0096, "vega": 0.0028, "theta": -0.0381, "rho": -0.0025, "theo": 13.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T12:57:10", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BNO261113C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 974.0, "iv": 1.1405, "open_interest": 312.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0088, "vega": 0.003, "theta": -0.0379, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:54:56", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO261113P00072500", "bid": 13.9, "bid_size": 16.0, "ask": 16.2, "ask_size": 30.0, "iv": 2.0984, "open_interest": 48.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0089, "vega": 0.0027, "theta": -0.0358, "rho": -0.0025, "theo": 14.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T11:35:29", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "BNO261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 942.0, "iv": 1.1704, "open_interest": 250.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0081, "vega": 0.0028, "theta": -0.0358, "rho": 0.0002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:36:26", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113P00073000", "bid": 14.0, "bid_size": 19.0, "ask": 16.7, "ask_size": 21.0, "iv": 1.9757, "open_interest": 24.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0337, "rho": -0.0025, "theo": 14.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T13:52:41", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BNO261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1917.0, "iv": 1.2292, "open_interest": 7446.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.007, "vega": 0.0025, "theta": -0.032, "rho": 0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:12:15", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113P00074000", "bid": 15.1, "bid_size": 18.0, "ask": 17.7, "ask_size": 18.0, "iv": 2.1016, "open_interest": 15.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0071, "vega": 0.0023, "theta": -0.0299, "rho": -0.0026, "theo": 15.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T14:12:16", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BNO261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 123.0, "iv": 1.1711, "open_interest": 1777.0, "volume": 6.0, "delta": 0.0164, "gamma": 0.0061, "vega": 0.0022, "theta": -0.0288, "rho": 0.0001, "theo": 0.0361, "change": -0.055, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:11:57", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113P00075000", "bid": 16.1, "bid_size": 26.0, "ask": 18.7, "ask_size": 18.0, "iv": 2.1822, "open_interest": 15.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0062, "vega": 0.0018, "theta": -0.0268, "rho": -0.0019, "theo": 16.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T15:34:10", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BNO261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 512.0, "iv": 1.2237, "open_interest": 1367.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0053, "vega": 0.002, "theta": -0.026, "rho": 0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:16:31", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261113P00076000", "bid": 17.1, "bid_size": 25.0, "ask": 19.7, "ask_size": 31.0, "iv": 2.2607, "open_interest": 29.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0054, "vega": 0.0017, "theta": -0.0241, "rho": -0.0019, "theo": 17.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T12:19:18", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BNO261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 640.0, "iv": 1.2753, "open_interest": 238.0, "volume": 8.0, "delta": 0.0128, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0235, "rho": 0.0001, "theo": 0.0287, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:33:27", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00077000", "bid": 18.2, "bid_size": 14.0, "ask": 20.6, "ask_size": 15.0, "iv": 2.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0047, "vega": 0.0015, "theta": -0.0217, "rho": -0.0019, "theo": 18.7528, "change": 0.0, "open": 0.0, "high": 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": "BNO261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 667.0, "iv": 1.3259, "open_interest": 107.0, "volume": 79.0, "delta": 0.0114, "gamma": 0.0041, "vega": 0.0016, "theta": -0.0214, "rho": 0.0001, "theo": 0.0258, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:49:20", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00078000", "bid": 19.1, "bid_size": 25.0, "ask": 21.6, "ask_size": 12.0, "iv": 2.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0041, "vega": 0.0014, "theta": -0.0196, "rho": -0.0019, "theo": 19.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "BNO261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1214.0, "iv": 1.3756, "open_interest": 756.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0036, "vega": 0.0014, "theta": -0.0195, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:23:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00079000", "bid": 20.1, "bid_size": 25.0, "ask": 22.6, "ask_size": 15.0, "iv": 2.4376, "open_interest": 15.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0036, "vega": 0.0011, "theta": -0.0179, "rho": -0.0013, "theo": 20.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T11:36:58", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "BNO261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1069.0, "iv": 1.4244, "open_interest": 1724.0, "volume": 1.0, "delta": 0.0091, "gamma": 0.0032, "vega": 0.0013, "theta": -0.0178, "rho": 0.0001, "theo": 0.021, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:47:39", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00080000", "bid": 21.1, "bid_size": 25.0, "ask": 23.6, "ask_size": 19.0, "iv": 2.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0032, "vega": 0.001, "theta": -0.0164, "rho": -0.0013, "theo": 21.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "BNO261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1066.0, "iv": 1.4724, "open_interest": 8.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0029, "vega": 0.0012, "theta": -0.0163, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T12:04:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00081000", "bid": 22.2, "bid_size": 25.0, "ask": 24.6, "ask_size": 19.0, "iv": 2.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0028, "vega": 0.0009, "theta": -0.0152, "rho": -0.0013, "theo": 22.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BNO261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1323.0, "iv": 1.5195, "open_interest": 340.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0026, "vega": 0.0011, "theta": -0.015, "rho": 0.0, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:04:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00082000", "bid": 23.0, "bid_size": 15.0, "ask": 25.6, "ask_size": 13.0, "iv": 2.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0025, "vega": 0.0008, "theta": -0.014, "rho": -0.0013, "theo": 23.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BNO261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 544.0, "iv": 1.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0023, "vega": 0.001, "theta": -0.0138, "rho": 0.0, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "BNO261113P00083000", "bid": 24.1, "bid_size": 14.0, "ask": 26.6, "ask_size": 6.0, "iv": 2.7135, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0022, "vega": 0.0008, "theta": -0.013, "rho": -0.0013, "theo": 24.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BNO261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1210.0, "iv": 1.6115, "open_interest": 368.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0127, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:48:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00084000", "bid": 25.1, "bid_size": 15.0, "ask": 27.6, "ask_size": 12.0, "iv": 2.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.002, "vega": 0.0007, "theta": -0.0121, "rho": -0.0008, "theo": 25.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BNO261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1499.0, "iv": 1.6564, "open_interest": 241.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0118, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:31:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00085000", "bid": 26.1, "bid_size": 15.0, "ask": 28.6, "ask_size": 12.0, "iv": 2.8436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0114, "rho": -0.0008, "theo": 26.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "BNO261113C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 639.0, "iv": 1.7006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0017, "vega": 0.0008, "theta": -0.0109, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "BNO261113P00086000", "bid": 27.0, "bid_size": 17.0, "ask": 29.6, "ask_size": 10.0, "iv": 2.8515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0108, "rho": -0.0008, "theo": 27.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BNO261113C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1496.0, "iv": 1.7441, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0101, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:32:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00087000", "bid": 28.0, "bid_size": 15.0, "ask": 30.6, "ask_size": 14.0, "iv": 2.913, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0004, "theta": -0.0103, "rho": -0.0008, "theo": 28.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "BNO261113C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1138.0, "iv": 1.787, "open_interest": 16.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0014, "vega": 0.0007, "theta": -0.0094, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261113P00088000", "bid": 29.0, "bid_size": 17.0, "ask": 31.6, "ask_size": 10.0, "iv": 2.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0098, "rho": -0.0008, "theo": 29.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BNO261120C00035000", "bid": 22.0, "bid_size": 116.0, "ask": 23.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0007, "rho": 0.0114, "theo": 23.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "BNO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 196.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0036, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BNO261120C00040000", "bid": 17.0, "bid_size": 128.0, "ask": 18.8, "ask_size": 86.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0022, "vega": 0.002, "theta": -0.0057, "rho": 0.013, "theo": 18.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.64, "last_trade_time": "2026-10-29T11:10:47", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BNO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1288.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0022, "vega": 0.002, "theta": -0.008, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 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": "BNO261120C00045000", "bid": 12.3, "bid_size": 562.0, "ask": 13.7, "ask_size": 425.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0067, "vega": 0.005, "theta": -0.0162, "rho": 0.0143, "theo": 13.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T14:54:06", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BNO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2003.0, "iv": 0.7654, "open_interest": 432.0, "volume": 5.0, "delta": -0.0216, "gamma": 0.0067, "vega": 0.005, "theta": -0.0178, "rho": -0.0004, "theo": 0.0622, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:42:02", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "BNO261120C00049000", "bid": 8.8, "bid_size": 61.0, "ask": 9.8, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.017, "vega": 0.011, "theta": -0.0334, "rho": 0.015, "theo": 9.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BNO261120P00049000", "bid": 0.1, "bid_size": 138.0, "ask": 0.15, "ask_size": 90.0, "iv": 0.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.017, "vega": 0.011, "theta": -0.0347, "rho": -0.001, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 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": "BNO261120C00050000", "bid": 7.5, "bid_size": 135.0, "ask": 8.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0214, "vega": 0.0133, "theta": -0.0398, "rho": 0.015, "theo": 8.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T09:35:41", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "BNO261120P00050000", "bid": 0.1, "bid_size": 373.0, "ask": 0.2, "ask_size": 114.0, "iv": 0.606, "open_interest": 3031.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0214, "vega": 0.0133, "theta": -0.0409, "rho": -0.0013, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:40:55", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BNO261120C00051000", "bid": 6.9, "bid_size": 91.0, "ask": 8.1, "ask_size": 115.0, "iv": 0.5612, "open_interest": 2.0, "volume": 6.0, "delta": 0.9082, "gamma": 0.0269, "vega": 0.0161, "theta": -0.0471, "rho": 0.0149, "theo": 7.5947, "change": -1.4, "open": 6.6, "high": 7.0, "low": 6.6, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T11:02:25", "percent_change": -16.6667, "prev_day_close": 8.40000009536743}, {"option": "BNO261120P00051000", "bid": 0.2, "bid_size": 119.0, "ask": 0.3, "ask_size": 128.0, "iv": 0.616, "open_interest": 12.0, "volume": 5.0, "delta": -0.0918, "gamma": 0.0269, "vega": 0.0161, "theta": -0.0482, "rho": -0.0016, "theo": 0.267, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:59:44", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "BNO261120C00052000", "bid": 6.5, "bid_size": 22.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.5604, "open_interest": 81.0, "volume": 12.0, "delta": 0.8817, "gamma": 0.0335, "vega": 0.0193, "theta": -0.0555, "rho": 0.0147, "theo": 6.6803, "change": -0.8, "open": 5.6, "high": 6.8, "low": 5.6, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T11:26:12", "percent_change": -10.6667, "prev_day_close": 7.5}, {"option": "BNO261120P00052000", "bid": 0.25, "bid_size": 269.0, "ask": 0.35, "ask_size": 94.0, "iv": 0.577, "open_interest": 38.0, "volume": 10.0, "delta": -0.1184, "gamma": 0.0336, "vega": 0.0193, "theta": -0.0565, "rho": -0.0021, "theo": 0.3513, "change": -0.12, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T11:59:44", "percent_change": -26.6667, "prev_day_close": 0.450000002980232}, {"option": "BNO261120C00053000", "bid": 5.7, "bid_size": 23.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.5864, "open_interest": 114.0, "volume": 5.0, "delta": 0.8475, "gamma": 0.0412, "vega": 0.023, "theta": -0.0649, "rho": 0.0143, "theo": 5.7967, "change": -0.8, "open": 5.2, "high": 5.9, "low": 5.2, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T11:23:42", "percent_change": -11.9403, "prev_day_close": 6.70000004768372}, {"option": "BNO261120P00053000", "bid": 0.4, "bid_size": 133.0, "ask": 0.5, "ask_size": 77.0, "iv": 0.5778, "open_interest": 106.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0413, "vega": 0.023, "theta": -0.0657, "rho": -0.0027, "theo": 0.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:45:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BNO261120C00054000", "bid": 4.8, "bid_size": 23.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.5477, "open_interest": 48.0, "volume": 1.0, "delta": 0.8042, "gamma": 0.0497, "vega": 0.0269, "theta": -0.0748, "rho": 0.0138, "theo": 4.9554, "change": -0.7, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T11:23:46", "percent_change": -12.069, "prev_day_close": 5.79999995231628}, {"option": "BNO261120P00054000", "bid": 0.55, "bid_size": 176.0, "ask": 0.7, "ask_size": 99.0, "iv": 0.5691, "open_interest": 224.0, "volume": 30.0, "delta": -0.1961, "gamma": 0.0499, "vega": 0.0269, "theta": -0.0756, "rho": -0.0035, "theo": 0.624, "change": -0.005, "open": 0.79, "high": 0.82, "low": 0.79, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T10:52:56", "percent_change": -0.606059, "prev_day_close": 0.824999988079071}, {"option": "BNO261120C00055000", "bid": 4.1, "bid_size": 23.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.5659, "open_interest": 337.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0584, "vega": 0.0309, "theta": -0.0848, "rho": 0.013, "theo": 4.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:04:51", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BNO261120P00055000", "bid": 0.8, "bid_size": 99.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.5602, "open_interest": 800.0, "volume": 10.0, "delta": -0.2496, "gamma": 0.0586, "vega": 0.0309, "theta": -0.0856, "rho": -0.0043, "theo": 0.8381, "change": 0.275, "open": 1.32, "high": 1.32, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T09:42:12", "percent_change": 26.8293, "prev_day_close": 1.02500000596046}, {"option": "BNO261120C00056000", "bid": 3.4, "bid_size": 31.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.561, "open_interest": 39.0, "volume": 117.0, "delta": 0.6879, "gamma": 0.066, "vega": 0.0344, "theta": -0.0941, "rho": 0.012, "theo": 3.4577, "change": -0.85, "open": 2.9, "high": 3.5, "low": 2.9, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T11:39:11", "percent_change": -19.5402, "prev_day_close": 4.35000014305115}, {"option": "BNO261120P00056000", "bid": 1.1, "bid_size": 99.0, "ask": 1.25, "ask_size": 664.0, "iv": 0.5634, "open_interest": 268.0, "volume": 12.0, "delta": -0.3128, "gamma": 0.0663, "vega": 0.0344, "theta": -0.0948, "rho": -0.0054, "theo": 1.1245, "change": 0.08, "open": 1.42, "high": 1.43, "low": 1.42, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T10:48:11", "percent_change": 5.92592, "prev_day_close": 1.35000002384186}, {"option": "BNO261120C00056500", "bid": 3.1, "bid_size": 47.0, "ask": 3.3, "ask_size": 345.0, "iv": 0.5656, "open_interest": 6.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0691, "vega": 0.0359, "theta": -0.0981, "rho": 0.0115, "theo": 3.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BNO261120P00056500", "bid": 1.2, "bid_size": 111.0, "ask": 1.45, "ask_size": 568.0, "iv": 0.554, "open_interest": 3.0, "volume": 1.0, "delta": -0.3474, "gamma": 0.0694, "vega": 0.036, "theta": -0.0988, "rho": -0.0058, "theo": 1.2995, "change": 0.15, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:53:02", "percent_change": 10.0, "prev_day_close": 1.5}, {"option": "BNO261120C00057000", "bid": 2.8, "bid_size": 41.0, "ask": 2.95, "ask_size": 198.0, "iv": 0.5583, "open_interest": 282.0, "volume": 2.0, "delta": 0.6175, "gamma": 0.0715, "vega": 0.0371, "theta": -0.1015, "rho": 0.0109, "theo": 2.8309, "change": -0.9, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T11:36:13", "percent_change": -24.3243, "prev_day_close": 3.69999992847443}, {"option": "BNO261120P00057000", "bid": 1.45, "bid_size": 76.0, "ask": 1.6, "ask_size": 239.0, "iv": 0.5534, "open_interest": 118.0, "volume": 1.0, "delta": -0.3839, "gamma": 0.0718, "vega": 0.0371, "theta": -0.1022, "rho": -0.0065, "theo": 1.4992, "change": 0.15, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T10:12:47", "percent_change": 9.09091, "prev_day_close": 1.64999997615814}, {"option": "BNO261120C00057500", "bid": 2.5, "bid_size": 54.0, "ask": 2.65, "ask_size": 49.0, "iv": 0.5532, "open_interest": 2.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.0731, "vega": 0.038, "theta": -0.1043, "rho": 0.0103, "theo": 2.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T14:56:36", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BNO261120P00057500", "bid": 1.6, "bid_size": 207.0, "ask": 1.8, "ask_size": 89.0, "iv": 0.5417, "open_interest": 28.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0735, "vega": 0.038, "theta": -0.105, "rho": -0.0069, "theo": 1.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T15:42:56", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BNO261120C00058000", "bid": 2.25, "bid_size": 63.0, "ask": 2.4, "ask_size": 113.0, "iv": 0.5563, "open_interest": 117.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0739, "vega": 0.0386, "theta": -0.1064, "rho": 0.0096, "theo": 2.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T14:42:00", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BNO261120P00058000", "bid": 1.85, "bid_size": 115.0, "ask": 2.05, "ask_size": 120.0, "iv": 0.545, "open_interest": 155.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0743, "vega": 0.0386, "theta": -0.107, "rho": -0.0074, "theo": 1.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:42:08", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "BNO261120C00058500", "bid": 2.0, "bid_size": 96.0, "ask": 2.15, "ask_size": 82.0, "iv": 0.5547, "open_interest": 9.0, "volume": 1.0, "delta": 0.5068, "gamma": 0.0739, "vega": 0.0388, "theta": -0.1078, "rho": 0.009, "theo": 2.068, "change": -0.63, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T11:30:12", "percent_change": -22.5, "prev_day_close": 2.80000007152557}, {"option": "BNO261120P00058500", "bid": 2.1, "bid_size": 83.0, "ask": 2.3, "ask_size": 71.0, "iv": 0.5433, "open_interest": 1.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0742, "vega": 0.0388, "theta": -0.1083, "rho": -0.0079, "theo": 2.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:25:40", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "BNO261120C00059000", "bid": 1.8, "bid_size": 64.0, "ask": 1.95, "ask_size": 123.0, "iv": 0.5613, "open_interest": 157.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0731, "vega": 0.0387, "theta": -0.1083, "rho": 0.0084, "theo": 1.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:29:29", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BNO261120P00059000", "bid": 2.4, "bid_size": 63.0, "ask": 2.6, "ask_size": 182.0, "iv": 0.5498, "open_interest": 162.0, "volume": 5.0, "delta": -0.5313, "gamma": 0.0734, "vega": 0.0386, "theta": -0.1088, "rho": -0.0084, "theo": 2.5297, "change": 0.7, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:43:39", "percent_change": 28.0, "prev_day_close": 2.5}, {"option": "BNO261120C00059500", "bid": 1.6, "bid_size": 60.0, "ask": 1.75, "ask_size": 200.0, "iv": 0.5633, "open_interest": 166.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0716, "vega": 0.0383, "theta": -0.1082, "rho": 0.0078, "theo": 1.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BNO261120P00059500", "bid": 2.7, "bid_size": 109.0, "ask": 2.9, "ask_size": 92.0, "iv": 0.5515, "open_interest": 7.0, "volume": 5.0, "delta": -0.5661, "gamma": 0.072, "vega": 0.0382, "theta": -0.1087, "rho": -0.0088, "theo": 2.8443, "change": -0.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T11:46:10", "percent_change": -1.78572, "prev_day_close": 2.80000007152557}, {"option": "BNO261120C00060000", "bid": 1.4, "bid_size": 224.0, "ask": 1.6, "ask_size": 416.0, "iv": 0.5674, "open_interest": 1514.0, "volume": 74.0, "delta": 0.4032, "gamma": 0.0696, "vega": 0.0377, "theta": -0.1075, "rho": 0.0072, "theo": 1.5084, "change": -0.525, "open": 1.18, "high": 1.55, "low": 1.05, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T11:41:37", "percent_change": -25.3012, "prev_day_close": 2.07500004768372}, {"option": "BNO261120P00060000", "bid": 3.0, "bid_size": 440.0, "ask": 3.3, "ask_size": 307.0, "iv": 0.562, "open_interest": 1985.0, "volume": 165.0, "delta": -0.5992, "gamma": 0.07, "vega": 0.0376, "theta": -0.1079, "rho": -0.0095, "theo": 3.1786, "change": 0.1, "open": 4.05, "high": 4.1, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T11:22:46", "percent_change": 3.22581, "prev_day_close": 3.10000002384186}, {"option": "BNO261120C00060500", "bid": 1.25, "bid_size": 191.0, "ask": 1.45, "ask_size": 501.0, "iv": 0.5741, "open_interest": 84.0, "volume": 5.0, "delta": 0.3721, "gamma": 0.0671, "vega": 0.0368, "theta": -0.1062, "rho": 0.0066, "theo": 1.3608, "change": -0.575, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:36:10", "percent_change": -30.6667, "prev_day_close": 1.875}, {"option": "BNO261120P00060500", "bid": 3.4, "bid_size": 58.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.5684, "open_interest": 2.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0675, "vega": 0.0367, "theta": -0.1066, "rho": -0.0096, "theo": 3.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T13:34:10", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BNO261120C00061000", "bid": 1.15, "bid_size": 49.0, "ask": 1.25, "ask_size": 139.0, "iv": 0.5762, "open_interest": 160.0, "volume": 27.0, "delta": 0.3433, "gamma": 0.0643, "vega": 0.0358, "theta": -0.1045, "rho": 0.0062, "theo": 1.2312, "change": -0.5, "open": 1.05, "high": 1.2, "low": 0.89, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:23:06", "percent_change": -29.4118, "prev_day_close": 1.69999998807907}, {"option": "BNO261120P00061000", "bid": 3.7, "bid_size": 248.0, "ask": 4.0, "ask_size": 159.0, "iv": 0.5706, "open_interest": 213.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0647, "vega": 0.0357, "theta": -0.1048, "rho": -0.0101, "theo": 3.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T10:07:29", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BNO261120C00061500", "bid": 1.0, "bid_size": 256.0, "ask": 1.2, "ask_size": 465.0, "iv": 0.5893, "open_interest": 93.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0614, "vega": 0.0346, "theta": -0.1024, "rho": 0.0057, "theo": 1.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T13:04:24", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BNO261120P00061500", "bid": 4.1, "bid_size": 58.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.5833, "open_interest": 5.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0617, "vega": 0.0345, "theta": -0.1026, "rho": -0.0104, "theo": 4.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T10:57:46", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BNO261120C00062000", "bid": 0.85, "bid_size": 776.0, "ask": 1.1, "ask_size": 481.0, "iv": 0.5917, "open_interest": 603.0, "volume": 8.0, "delta": 0.2915, "gamma": 0.0582, "vega": 0.0334, "theta": -0.1, "rho": 0.0052, "theo": 1.0117, "change": -0.505, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T11:05:39", "percent_change": -36.7273, "prev_day_close": 1.375}, {"option": "BNO261120P00062000", "bid": 4.5, "bid_size": 38.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.5927, "open_interest": 184.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0586, "vega": 0.0332, "theta": -0.1001, "rho": -0.0105, "theo": 4.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:43:22", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BNO261120C00062500", "bid": 0.8, "bid_size": 733.0, "ask": 1.0, "ask_size": 481.0, "iv": 0.6059, "open_interest": 998.0, "volume": 10.0, "delta": 0.2686, "gamma": 0.0551, "vega": 0.0321, "theta": -0.0974, "rho": 0.0048, "theo": 0.9202, "change": -0.535, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T09:41:37", "percent_change": -43.6735, "prev_day_close": 1.22500002384186}, {"option": "BNO261120P00062500", "bid": 4.9, "bid_size": 24.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0554, "vega": 0.0318, "theta": -0.0974, "rho": -0.0107, "theo": 5.0925, "change": 0.0, "open": 0.0, "high": 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": "BNO261120C00063000", "bid": 0.75, "bid_size": 107.0, "ask": 0.9, "ask_size": 474.0, "iv": 0.6176, "open_interest": 953.0, "volume": 31.0, "delta": 0.2476, "gamma": 0.052, "vega": 0.0308, "theta": -0.0946, "rho": 0.0044, "theo": 0.8389, "change": -0.255, "open": 0.78, "high": 0.87, "low": 0.78, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T12:16:21", "percent_change": -22.6667, "prev_day_close": 1.125}, {"option": "BNO261120P00063000", "bid": 5.4, "bid_size": 12.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.6183, "open_interest": 220.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0523, "vega": 0.0306, "theta": -0.0945, "rho": -0.011, "theo": 5.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BNO261120C00063500", "bid": 0.65, "bid_size": 320.0, "ask": 0.85, "ask_size": 596.0, "iv": 0.6265, "open_interest": 78.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.049, "vega": 0.0294, "theta": -0.0917, "rho": 0.0041, "theo": 0.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T14:26:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BNO261120P00063500", "bid": 5.8, "bid_size": 21.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.6183, "open_interest": 31.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0492, "vega": 0.0292, "theta": -0.0916, "rho": -0.011, "theo": 5.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BNO261120C00064000", "bid": 0.6, "bid_size": 286.0, "ask": 0.75, "ask_size": 385.0, "iv": 0.6327, "open_interest": 498.0, "volume": 0.0, "delta": 0.211, "gamma": 0.046, "vega": 0.0282, "theta": -0.0888, "rho": 0.0038, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T11:28:12", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BNO261120P00064000", "bid": 6.2, "bid_size": 22.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.6144, "open_interest": 163.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0463, "vega": 0.0278, "theta": -0.0886, "rho": -0.0111, "theo": 6.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:01:53", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BNO261120C00064500", "bid": 0.55, "bid_size": 183.0, "ask": 0.7, "ask_size": 499.0, "iv": 0.6455, "open_interest": 5.0, "volume": 17.0, "delta": 0.1951, "gamma": 0.0432, "vega": 0.0268, "theta": -0.0858, "rho": 0.0035, "theo": 0.6447, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:49:22", "percent_change": -41.1765, "prev_day_close": 0.849999994039536}, {"option": "BNO261120P00064500", "bid": 6.7, "bid_size": 22.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.6455, "open_interest": 0.0, "volume": 1.0, "delta": -0.8083, "gamma": 0.0435, "vega": 0.0266, "theta": -0.0856, "rho": -0.0115, "theo": 6.8198, "change": 1.1, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T10:01:37", "percent_change": 17.4603, "prev_day_close": 6.29999995231628}, {"option": "BNO261120C00065000", "bid": 0.5, "bid_size": 265.0, "ask": 0.65, "ask_size": 558.0, "iv": 0.6563, "open_interest": 8151.0, "volume": 81.0, "delta": 0.1806, "gamma": 0.0405, "vega": 0.0256, "theta": -0.0829, "rho": 0.0032, "theo": 0.5932, "change": -0.225, "open": 0.45, "high": 0.55, "low": 0.44, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:20:48", "percent_change": -29.0323, "prev_day_close": 0.775000005960464}, {"option": "BNO261120P00065000", "bid": 7.1, "bid_size": 31.0, "ask": 7.4, "ask_size": 54.0, "iv": 0.6559, "open_interest": 305.0, "volume": 5.0, "delta": -0.8229, "gamma": 0.0408, "vega": 0.0252, "theta": -0.0826, "rho": -0.0112, "theo": 7.2691, "change": 0.3, "open": 7.8, "high": 7.8, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T12:12:46", "percent_change": 4.41177, "prev_day_close": 6.79999995231628}, {"option": "BNO261120C00065500", "bid": 0.5, "bid_size": 131.0, "ask": 0.6, "ask_size": 513.0, "iv": 0.6754, "open_interest": 35.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.038, "vega": 0.0244, "theta": -0.08, "rho": 0.003, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BNO261120P00065500", "bid": 7.6, "bid_size": 22.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0383, "vega": 0.024, "theta": -0.0797, "rho": -0.0112, "theo": 7.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BNO261120C00066000", "bid": 0.45, "bid_size": 108.0, "ask": 0.55, "ask_size": 463.0, "iv": 0.6824, "open_interest": 440.0, "volume": 2.0, "delta": 0.1553, "gamma": 0.0356, "vega": 0.0232, "theta": -0.0772, "rho": 0.0028, "theo": 0.5056, "change": -0.155, "open": 0.35, "high": 0.52, "low": 0.35, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T12:16:21", "percent_change": -22.963, "prev_day_close": 0.675000011920929}, {"option": "BNO261120P00066000", "bid": 8.1, "bid_size": 21.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.6925, "open_interest": 110.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0359, "vega": 0.0228, "theta": -0.0768, "rho": -0.0115, "theo": 8.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T15:16:24", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BNO261120C00066500", "bid": 0.4, "bid_size": 148.0, "ask": 0.55, "ask_size": 724.0, "iv": 0.6986, "open_interest": 12.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0334, "vega": 0.0221, "theta": -0.0744, "rho": 0.0026, "theo": 0.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:18:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BNO261120P00066500", "bid": 8.5, "bid_size": 32.0, "ask": 8.8, "ask_size": 30.0, "iv": 0.6975, "open_interest": 8.0, "volume": 6.0, "delta": -0.8593, "gamma": 0.0337, "vega": 0.0217, "theta": -0.074, "rho": -0.0115, "theo": 8.646, "change": 1.5, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-10T09:43:48", "percent_change": 18.5185, "prev_day_close": 8.09999990463257}, {"option": "BNO261120C00067000", "bid": 0.4, "bid_size": 73.0, "ask": 0.5, "ask_size": 667.0, "iv": 0.7137, "open_interest": 572.0, "volume": 28.0, "delta": 0.1342, "gamma": 0.0313, "vega": 0.021, "theta": -0.0717, "rho": 0.0024, "theo": 0.4345, "change": -0.185, "open": 0.34, "high": 0.4, "low": 0.34, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-10T10:44:30", "percent_change": -32.1739, "prev_day_close": 0.574999988079071}, {"option": "BNO261120P00067000", "bid": 9.0, "bid_size": 28.0, "ask": 9.2, "ask_size": 26.0, "iv": 0.7, "open_interest": 136.0, "volume": 1.0, "delta": -0.8694, "gamma": 0.0316, "vega": 0.0206, "theta": -0.0713, "rho": -0.0112, "theo": 9.1129, "change": 1.65, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T09:30:00", "percent_change": 19.2983, "prev_day_close": 8.5499997138977}, {"option": "BNO261120C00067500", "bid": 0.35, "bid_size": 134.0, "ask": 0.45, "ask_size": 460.0, "iv": 0.715, "open_interest": 1050.0, "volume": 23.0, "delta": 0.125, "gamma": 0.0294, "vega": 0.0201, "theta": -0.069, "rho": 0.0022, "theo": 0.4039, "change": -0.15, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T11:20:49", "percent_change": -27.2727, "prev_day_close": 0.550000011920929}, {"option": "BNO261120P00067500", "bid": 9.5, "bid_size": 22.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.7258, "open_interest": 2.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0297, "vega": 0.0195, "theta": -0.0686, "rho": -0.0111, "theo": 9.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T15:18:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BNO261120C00068000", "bid": 0.35, "bid_size": 73.0, "ask": 0.45, "ask_size": 871.0, "iv": 0.7401, "open_interest": 332.0, "volume": 1.0, "delta": 0.1166, "gamma": 0.0275, "vega": 0.0191, "theta": -0.0665, "rho": 0.0021, "theo": 0.3762, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:03:49", "percent_change": -30.0, "prev_day_close": 0.5}, {"option": "BNO261120P00068000", "bid": 10.0, "bid_size": 22.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.7512, "open_interest": 120.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0279, "vega": 0.0186, "theta": -0.0661, "rho": -0.0113, "theo": 10.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T13:10:24", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BNO261120C00069000", "bid": 0.3, "bid_size": 91.0, "ask": 0.4, "ask_size": 824.0, "iv": 0.7616, "open_interest": 217.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0243, "vega": 0.0173, "theta": -0.0617, "rho": 0.0018, "theo": 0.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:55:57", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BNO261120P00069000", "bid": 10.9, "bid_size": 22.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.7437, "open_interest": 13.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0247, "vega": 0.0168, "theta": -0.0614, "rho": -0.0111, "theo": 11.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T14:56:00", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BNO261120C00070000", "bid": 0.25, "bid_size": 142.0, "ask": 0.35, "ask_size": 931.0, "iv": 0.7777, "open_interest": 9282.0, "volume": 323.0, "delta": 0.0895, "gamma": 0.0214, "vega": 0.0157, "theta": -0.0573, "rho": 0.0016, "theo": 0.2879, "change": -0.1, "open": 0.33, "high": 0.35, "low": 0.22, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:25:19", "percent_change": -25.0, "prev_day_close": 0.399999991059303}, {"option": "BNO261120P00070000", "bid": 11.7, "bid_size": 76.0, "ask": 12.9, "ask_size": 233.0, "iv": 0.9493, "open_interest": 202.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0218, "vega": 0.015, "theta": -0.0569, "rho": -0.0106, "theo": 11.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T10:28:31", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BNO261120C00071000", "bid": 0.2, "bid_size": 250.0, "ask": 0.3, "ask_size": 314.0, "iv": 0.7879, "open_interest": 1121.0, "volume": 17.0, "delta": 0.0789, "gamma": 0.019, "vega": 0.0143, "theta": -0.0532, "rho": 0.0014, "theo": 0.2542, "change": -0.09, "open": 0.23, "high": 0.26, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:04:49", "percent_change": -25.7143, "prev_day_close": 0.350000008940697}, {"option": "BNO261120P00071000", "bid": 12.8, "bid_size": 34.0, "ask": 13.7, "ask_size": 219.0, "iv": 0.9746, "open_interest": 117.0, "volume": 1.0, "delta": -0.9251, "gamma": 0.0194, "vega": 0.0138, "theta": -0.0529, "rho": -0.0108, "theo": 12.9376, "change": 1.24, "open": 14.19, "high": 14.19, "low": 14.19, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 9.57529, "prev_day_close": 12.9500002861023}, {"option": "BNO261120C00072000", "bid": 0.2, "bid_size": 78.0, "ask": 0.3, "ask_size": 392.0, "iv": 0.8298, "open_interest": 148.0, "volume": 1.0, "delta": 0.07, "gamma": 0.0169, "vega": 0.013, "theta": -0.0495, "rho": 0.0012, "theo": 0.2257, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:28:56", "percent_change": -16.6667, "prev_day_close": 0.299999997019768}, {"option": "BNO261120P00072000", "bid": 13.4, "bid_size": 30.0, "ask": 15.1, "ask_size": 59.0, "iv": 1.0222, "open_interest": 13.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0173, "vega": 0.0124, "theta": -0.0492, "rho": -0.0106, "theo": 13.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "BNO261120C00073000", "bid": 0.15, "bid_size": 262.0, "ask": 0.25, "ask_size": 541.0, "iv": 0.8304, "open_interest": 289.0, "volume": 3.0, "delta": 0.0623, "gamma": 0.0151, "vega": 0.0119, "theta": -0.0461, "rho": 0.0011, "theo": 0.2014, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T11:21:04", "percent_change": -20.0, "prev_day_close": 0.250000007450581}, {"option": "BNO261120P00073000", "bid": 14.4, "bid_size": 33.0, "ask": 16.1, "ask_size": 61.0, "iv": 1.0684, "open_interest": 23.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0154, "vega": 0.011, "theta": -0.0457, "rho": -0.0097, "theo": 14.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T13:09:14", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BNO261120C00074000", "bid": 0.15, "bid_size": 74.0, "ask": 0.25, "ask_size": 401.0, "iv": 0.8691, "open_interest": 58.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0135, "vega": 0.0109, "theta": -0.043, "rho": 0.001, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:50:54", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "BNO261120P00074000", "bid": 15.4, "bid_size": 27.0, "ask": 17.1, "ask_size": 59.0, "iv": 1.1134, "open_interest": 10.0, "volume": 1.0, "delta": -0.9486, "gamma": 0.0139, "vega": 0.0102, "theta": -0.0426, "rho": -0.0099, "theo": 15.8675, "change": 1.25, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 7.88643, "prev_day_close": 15.8500003814697}, {"option": "BNO261120C00075000", "bid": 0.15, "bid_size": 62.0, "ask": 0.2, "ask_size": 294.0, "iv": 0.8835, "open_interest": 2396.0, "volume": 78.0, "delta": 0.05, "gamma": 0.0121, "vega": 0.01, "theta": -0.0402, "rho": 0.0009, "theo": 0.1626, "change": -0.02, "open": 0.15, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:24:08", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261120P00075000", "bid": 16.3, "bid_size": 28.0, "ask": 18.1, "ask_size": 61.0, "iv": 1.1296, "open_interest": 8.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0125, "vega": 0.0093, "theta": -0.0398, "rho": -0.0097, "theo": 16.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-11-09T14:55:07", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BNO261120C00076000", "bid": 0.1, "bid_size": 304.0, "ask": 0.2, "ask_size": 773.0, "iv": 0.8937, "open_interest": 385.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0109, "vega": 0.0092, "theta": -0.0375, "rho": 0.0008, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261120P00076000", "bid": 17.3, "bid_size": 31.0, "ask": 19.0, "ask_size": 58.0, "iv": 1.1425, "open_interest": 12.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0113, "vega": 0.0085, "theta": -0.0371, "rho": -0.0088, "theo": 17.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T13:42:08", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BNO261120C00077000", "bid": 0.1, "bid_size": 88.0, "ask": 0.2, "ask_size": 721.0, "iv": 0.9286, "open_interest": 132.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0098, "vega": 0.0085, "theta": -0.0351, "rho": 0.0007, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:49:41", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BNO261120P00077000", "bid": 18.4, "bid_size": 25.0, "ask": 20.1, "ask_size": 60.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0102, "vega": 0.0074, "theta": -0.0345, "rho": -0.0086, "theo": 18.8237, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BNO261120C00078000", "bid": 0.1, "bid_size": 77.0, "ask": 0.15, "ask_size": 294.0, "iv": 0.9326, "open_interest": 3.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0089, "vega": 0.0078, "theta": -0.033, "rho": 0.0006, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:49:41", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BNO261120P00078000", "bid": 19.3, "bid_size": 30.0, "ask": 21.0, "ask_size": 56.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0092, "vega": 0.0069, "theta": -0.0322, "rho": -0.0085, "theo": 19.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BNO261120C00079000", "bid": 0.05, "bid_size": 326.0, "ask": 0.15, "ask_size": 654.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.008, "vega": 0.0072, "theta": -0.0309, "rho": 0.0006, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BNO261120P00079000", "bid": 20.3, "bid_size": 30.0, "ask": 21.9, "ask_size": 55.0, "iv": 1.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0085, "vega": 0.0064, "theta": -0.0301, "rho": -0.0083, "theo": 20.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BNO261120C00080000", "bid": 0.05, "bid_size": 380.0, "ask": 0.15, "ask_size": 1189.0, "iv": 0.9618, "open_interest": 2178.0, "volume": 83.0, "delta": 0.0307, "gamma": 0.0073, "vega": 0.0067, "theta": -0.0291, "rho": 0.0005, "theo": 0.1017, "change": -0.065, "open": 0.21, "high": 0.22, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T11:35:00", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "BNO261120P00080000", "bid": 21.3, "bid_size": 24.0, "ask": 23.0, "ask_size": 57.0, "iv": 1.3009, "open_interest": 1.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0078, "vega": 0.0058, "theta": -0.0281, "rho": -0.0084, "theo": 21.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-23T15:24:32", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BNO261120C00081000", "bid": 0.05, "bid_size": 133.0, "ask": 0.15, "ask_size": 1010.0, "iv": 0.9926, "open_interest": 16.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0067, "vega": 0.0062, "theta": -0.0274, "rho": 0.0005, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:05:19", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO261120P00081000", "bid": 22.3, "bid_size": 31.0, "ask": 24.1, "ask_size": 61.0, "iv": 1.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0071, "vega": 0.0052, "theta": -0.0262, "rho": -0.0069, "theo": 22.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "BNO261120C00082000", "bid": 0.05, "bid_size": 118.0, "ask": 0.15, "ask_size": 1158.0, "iv": 1.0228, "open_interest": 21.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0061, "vega": 0.0058, "theta": -0.0258, "rho": 0.0004, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:26:36", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO261120P00082000", "bid": 23.4, "bid_size": 31.0, "ask": 25.0, "ask_size": 56.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0065, "vega": 0.0046, "theta": -0.0243, "rho": -0.007, "theo": 23.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "BNO261120C00085000", "bid": 0.05, "bid_size": 41.0, "ask": 0.1, "ask_size": 272.0, "iv": 1.064, "open_interest": 1101.0, "volume": 32.0, "delta": 0.0202, "gamma": 0.0047, "vega": 0.0047, "theta": -0.0218, "rho": 0.0004, "theo": 0.0683, "change": -0.065, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:35:03", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "BNO261120P00085000", "bid": 26.2, "bid_size": 39.0, "ask": 27.9, "ask_size": 56.0, "iv": 1.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0051, "vega": 0.0036, "theta": -0.0199, "rho": -0.0063, "theo": 26.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BNO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1999.0, "iv": 1.1334, "open_interest": 611.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0032, "vega": 0.0034, "theta": -0.0168, "rho": 0.0002, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T10:01:34", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "BNO261120P00090000", "bid": 31.1, "bid_size": 33.0, "ask": 32.9, "ask_size": 67.0, "iv": 1.5228, "open_interest": 38.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0034, "vega": 0.0019, "theta": -0.014, "rho": -0.0037, "theo": 31.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.48, "last_trade_time": "2026-11-02T13:12:55", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "BNO261127C00035000", "bid": 22.0, "bid_size": 17.0, "ask": 24.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0013, "theta": -0.0004, "rho": 0.0181, "theo": 23.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "BNO261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 552.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0013, "theta": -0.003, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "BNO261127C00040000", "bid": 17.1, "bid_size": 12.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0048, "rho": 0.0204, "theo": 18.3913, "change": 0.0, "open": 0.0, "high": 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": "BNO261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 502.0, "iv": 0.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0069, "rho": -0.0003, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 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": "BNO261127C00045000", "bid": 12.1, "bid_size": 33.0, "ask": 14.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0081, "vega": 0.0087, "theta": -0.0145, "rho": 0.0224, "theo": 13.4704, "change": 0.0, "open": 0.0, "high": 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": "BNO261127P00045000", "bid": 0.05, "bid_size": 252.0, "ask": 0.15, "ask_size": 925.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0082, "vega": 0.0087, "theta": -0.016, "rho": -0.0009, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO261127C00050000", "bid": 8.1, "bid_size": 33.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.5135, "open_interest": 0.0, "volume": 40.0, "delta": 0.9036, "gamma": 0.0234, "vega": 0.0216, "theta": -0.0347, "rho": 0.0229, "theo": 8.7209, "change": -1.25, "open": 8.0, "high": 8.2, "low": 8.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T11:16:56", "percent_change": -13.2275, "prev_day_close": 9.4500002861023}, {"option": "BNO261127P00050000", "bid": 0.25, "bid_size": 34.0, "ask": 0.35, "ask_size": 154.0, "iv": 0.5564, "open_interest": 3.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0235, "vega": 0.0217, "theta": -0.0357, "rho": -0.0028, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T09:36:37", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BNO261127C00051000", "bid": 7.6, "bid_size": 22.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.5102, "open_interest": 2.0, "volume": 14.0, "delta": 0.879, "gamma": 0.0283, "vega": 0.0254, "theta": -0.0404, "rho": 0.0226, "theo": 7.8216, "change": -1.45, "open": 6.6, "high": 7.1, "low": 6.6, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T10:05:45", "percent_change": -16.9591, "prev_day_close": 8.5499997138977}, {"option": "BNO261127P00051000", "bid": 0.3, "bid_size": 117.0, "ask": 0.45, "ask_size": 109.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0284, "vega": 0.0254, "theta": -0.0414, "rho": -0.0035, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNO261127C00052000", "bid": 6.8, "bid_size": 20.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0337, "vega": 0.0296, "theta": -0.0465, "rho": 0.0222, "theo": 6.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BNO261127P00052000", "bid": 0.45, "bid_size": 48.0, "ask": 0.6, "ask_size": 291.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0338, "vega": 0.0296, "theta": -0.0474, "rho": -0.0043, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BNO261127C00053000", "bid": 5.9, "bid_size": 24.0, "ask": 6.2, "ask_size": 26.0, "iv": 0.5179, "open_interest": 3.0, "volume": 26.0, "delta": 0.8123, "gamma": 0.0395, "vega": 0.034, "theta": -0.0529, "rho": 0.0215, "theo": 6.1197, "change": -0.9, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T11:30:32", "percent_change": -13.0435, "prev_day_close": 6.89999985694885}, {"option": "BNO261127P00053000", "bid": 0.6, "bid_size": 240.0, "ask": 0.85, "ask_size": 619.0, "iv": 0.5362, "open_interest": 122.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0397, "vega": 0.0341, "theta": -0.0538, "rho": -0.0053, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:37:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNO261127C00054000", "bid": 5.2, "bid_size": 21.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.5216, "open_interest": 1.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0453, "vega": 0.0384, "theta": -0.0593, "rho": 0.0206, "theo": 5.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T12:18:58", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BNO261127P00054000", "bid": 0.85, "bid_size": 57.0, "ask": 1.1, "ask_size": 577.0, "iv": 0.538, "open_interest": 34.0, "volume": 17.0, "delta": -0.2314, "gamma": 0.0455, "vega": 0.0385, "theta": -0.0601, "rho": -0.0065, "theo": 0.9465, "change": 0.02, "open": 1.23, "high": 1.23, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-10T10:52:56", "percent_change": 1.81818, "prev_day_close": 1.10000002384186}, {"option": "BNO261127C00055000", "bid": 4.5, "bid_size": 18.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.5238, "open_interest": 4.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0507, "vega": 0.0424, "theta": -0.0654, "rho": 0.0194, "theo": 4.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T11:35:46", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BNO261127P00055000", "bid": 1.1, "bid_size": 210.0, "ask": 1.45, "ask_size": 706.0, "iv": 0.5387, "open_interest": 737.0, "volume": 51.0, "delta": -0.281, "gamma": 0.051, "vega": 0.0426, "theta": -0.0661, "rho": -0.0078, "theo": 1.2151, "change": 0.025, "open": 1.55, "high": 1.55, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T10:45:17", "percent_change": 1.81818, "prev_day_close": 1.375}, {"option": "BNO261127C00055500", "bid": 4.1, "bid_size": 55.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.5199, "open_interest": 4.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0531, "vega": 0.0443, "theta": -0.0681, "rho": 0.0188, "theo": 4.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:38:54", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BNO261127P00055500", "bid": 1.25, "bid_size": 90.0, "ask": 1.7, "ask_size": 684.0, "iv": 0.5456, "open_interest": 3.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0534, "vega": 0.0443, "theta": -0.0688, "rho": -0.0086, "theo": 1.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T11:56:03", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BNO261127C00056000", "bid": 3.8, "bid_size": 62.0, "ask": 4.1, "ask_size": 169.0, "iv": 0.524, "open_interest": 5.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0552, "vega": 0.0459, "theta": -0.0706, "rho": 0.0181, "theo": 3.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:47:38", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNO261127P00056000", "bid": 1.4, "bid_size": 404.0, "ask": 1.85, "ask_size": 751.0, "iv": 0.5381, "open_interest": 61.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0555, "vega": 0.046, "theta": -0.0712, "rho": -0.0093, "theo": 1.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BNO261127C00056500", "bid": 3.5, "bid_size": 64.0, "ask": 3.8, "ask_size": 208.0, "iv": 0.5247, "open_interest": 4.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.057, "vega": 0.0473, "theta": -0.0728, "rho": 0.0174, "theo": 3.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:38:48", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BNO261127P00056500", "bid": 1.6, "bid_size": 132.0, "ask": 2.0, "ask_size": 529.0, "iv": 0.5331, "open_interest": 5.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0573, "vega": 0.0474, "theta": -0.0734, "rho": -0.01, "theo": 1.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BNO261127C00057000", "bid": 3.2, "bid_size": 72.0, "ask": 3.5, "ask_size": 192.0, "iv": 0.5223, "open_interest": 2.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0584, "vega": 0.0484, "theta": -0.0747, "rho": 0.0167, "theo": 3.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:38:47", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BNO261127P00057000", "bid": 1.8, "bid_size": 88.0, "ask": 2.2, "ask_size": 512.0, "iv": 0.5306, "open_interest": 18.0, "volume": 2.0, "delta": -0.3947, "gamma": 0.0587, "vega": 0.0485, "theta": -0.0752, "rho": -0.0108, "theo": 1.9518, "change": 0.15, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T11:12:13", "percent_change": 6.97675, "prev_day_close": 2.14999997615814}, {"option": "BNO261127C00057500", "bid": 3.0, "bid_size": 50.0, "ask": 3.3, "ask_size": 406.0, "iv": 0.5371, "open_interest": 12.0, "volume": 1.0, "delta": 0.5769, "gamma": 0.0594, "vega": 0.0493, "theta": -0.0762, "rho": 0.0159, "theo": 3.0716, "change": -1.17, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-10T10:02:55", "percent_change": -30.7895, "prev_day_close": 3.79999995231628}, {"option": "BNO261127P00057500", "bid": 2.0, "bid_size": 486.0, "ask": 2.4, "ask_size": 205.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.0597, "vega": 0.0493, "theta": -0.0767, "rho": -0.0115, "theo": 2.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-21T15:08:51", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BNO261127C00058000", "bid": 2.7, "bid_size": 78.0, "ask": 3.0, "ask_size": 294.0, "iv": 0.5285, "open_interest": 8.0, "volume": 0.0, "delta": 0.5468, "gamma": 0.0599, "vega": 0.0499, "theta": -0.0773, "rho": 0.0151, "theo": 2.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:38:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BNO261127P00058000", "bid": 2.25, "bid_size": 478.0, "ask": 2.65, "ask_size": 233.0, "iv": 0.5266, "open_interest": 10.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0603, "vega": 0.0499, "theta": -0.0778, "rho": -0.0122, "theo": 2.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "BNO261127C00058500", "bid": 2.45, "bid_size": 172.0, "ask": 2.7, "ask_size": 363.0, "iv": 0.5221, "open_interest": 9.0, "volume": 2.0, "delta": 0.5169, "gamma": 0.0601, "vega": 0.0502, "theta": -0.0781, "rho": 0.0143, "theo": 2.5855, "change": -0.67, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-10T12:26:57", "percent_change": -20.303, "prev_day_close": 3.29999995231628}, {"option": "BNO261127P00058500", "bid": 2.55, "bid_size": 97.0, "ask": 2.85, "ask_size": 172.0, "iv": 0.5251, "open_interest": 10.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0605, "vega": 0.0502, "theta": -0.0786, "rho": -0.0128, "theo": 2.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:38:43", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "BNO261127C00059000", "bid": 2.25, "bid_size": 84.0, "ask": 2.6, "ask_size": 489.0, "iv": 0.5375, "open_interest": 13.0, "volume": 0.0, "delta": 0.4874, "gamma": 0.0599, "vega": 0.0502, "theta": -0.0785, "rho": 0.0135, "theo": 2.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:38:55", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "BNO261127P00059000", "bid": 2.8, "bid_size": 356.0, "ask": 3.2, "ask_size": 280.0, "iv": 0.5306, "open_interest": 2.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0603, "vega": 0.0502, "theta": -0.0789, "rho": -0.0136, "theo": 2.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T13:34:16", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BNO261127C00059500", "bid": 2.05, "bid_size": 122.0, "ask": 2.35, "ask_size": 396.0, "iv": 0.5352, "open_interest": 117.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0592, "vega": 0.05, "theta": -0.0785, "rho": 0.0128, "theo": 2.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:38:52", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BNO261127P00059500", "bid": 3.1, "bid_size": 83.0, "ask": 3.5, "ask_size": 75.0, "iv": 0.5332, "open_interest": 3.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0597, "vega": 0.0499, "theta": -0.079, "rho": -0.0143, "theo": 3.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T13:27:37", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BNO261127C00060000", "bid": 1.85, "bid_size": 188.0, "ask": 2.15, "ask_size": 473.0, "iv": 0.5351, "open_interest": 83.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0583, "vega": 0.0495, "theta": -0.0782, "rho": 0.012, "theo": 1.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:38:51", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BNO261127P00060000", "bid": 3.4, "bid_size": 339.0, "ask": 3.8, "ask_size": 160.0, "iv": 0.5329, "open_interest": 24.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0588, "vega": 0.0494, "theta": -0.0786, "rho": -0.0147, "theo": 3.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:39:44", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "BNO261127C00060500", "bid": 1.65, "bid_size": 537.0, "ask": 2.0, "ask_size": 467.0, "iv": 0.5372, "open_interest": 60.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0571, "vega": 0.0488, "theta": -0.0775, "rho": 0.0113, "theo": 1.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:38:52", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BNO261127P00060500", "bid": 3.7, "bid_size": 366.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.5298, "open_interest": 17.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0575, "vega": 0.0487, "theta": -0.0779, "rho": -0.0154, "theo": 3.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BNO261127C00061000", "bid": 1.45, "bid_size": 201.0, "ask": 1.85, "ask_size": 101.0, "iv": 0.5367, "open_interest": 1.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0556, "vega": 0.0479, "theta": -0.0766, "rho": 0.0106, "theo": 1.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-19T13:49:09", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BNO261127P00061000", "bid": 4.1, "bid_size": 263.0, "ask": 4.4, "ask_size": 108.0, "iv": 0.5343, "open_interest": 7.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.056, "vega": 0.0476, "theta": -0.077, "rho": -0.0158, "theo": 4.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BNO261127C00061500", "bid": 1.3, "bid_size": 720.0, "ask": 1.7, "ask_size": 498.0, "iv": 0.5387, "open_interest": 33.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0539, "vega": 0.0468, "theta": -0.0755, "rho": 0.0099, "theo": 1.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:27:33", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BNO261127P00061500", "bid": 4.4, "bid_size": 296.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.5361, "open_interest": 5.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0544, "vega": 0.0466, "theta": -0.0758, "rho": -0.0163, "theo": 4.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BNO261127C00062000", "bid": 1.15, "bid_size": 876.0, "ask": 1.55, "ask_size": 477.0, "iv": 0.5382, "open_interest": 252.0, "volume": 1.0, "delta": 0.33, "gamma": 0.0521, "vega": 0.0457, "theta": -0.0741, "rho": 0.0092, "theo": 1.4019, "change": -0.375, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T11:54:16", "percent_change": -19.4805, "prev_day_close": 1.92500001192093}, {"option": "BNO261127P00062000", "bid": 4.8, "bid_size": 292.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.5354, "open_interest": 29.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0526, "vega": 0.0454, "theta": -0.0744, "rho": -0.0167, "theo": 5.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:28:17", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BNO261127C00062500", "bid": 1.0, "bid_size": 791.0, "ask": 1.5, "ask_size": 587.0, "iv": 0.5464, "open_interest": 2.0, "volume": 0.0, "delta": 0.308, "gamma": 0.0501, "vega": 0.0443, "theta": -0.0726, "rho": 0.0086, "theo": 1.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-05T14:16:21", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BNO261127P00062500", "bid": 5.2, "bid_size": 79.0, "ask": 5.5, "ask_size": 26.0, "iv": 0.5433, "open_interest": 21.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0506, "vega": 0.044, "theta": -0.0728, "rho": -0.017, "theo": 5.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T10:24:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BNO261127C00063000", "bid": 0.9, "bid_size": 776.0, "ask": 1.3, "ask_size": 341.0, "iv": 0.5407, "open_interest": 23.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0481, "vega": 0.043, "theta": -0.0709, "rho": 0.0081, "theo": 1.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:05:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BNO261127P00063000", "bid": 5.6, "bid_size": 34.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.5492, "open_interest": 29.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0486, "vega": 0.0426, "theta": -0.0711, "rho": -0.0174, "theo": 5.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:39:40", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BNO261127C00063500", "bid": 0.8, "bid_size": 563.0, "ask": 1.3, "ask_size": 112.0, "iv": 0.5565, "open_interest": 55.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.046, "vega": 0.0415, "theta": -0.0691, "rho": 0.0075, "theo": 1.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:24:39", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BNO261127P00063500", "bid": 6.0, "bid_size": 12.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.5529, "open_interest": 1.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0465, "vega": 0.0412, "theta": -0.0693, "rho": -0.0177, "theo": 6.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-05T11:22:00", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BNO261127C00064000", "bid": 0.75, "bid_size": 975.0, "ask": 1.1, "ask_size": 243.0, "iv": 0.5521, "open_interest": 27.0, "volume": 0.0, "delta": 0.25, "gamma": 0.044, "vega": 0.0401, "theta": -0.0672, "rho": 0.007, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T14:06:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BNO261127P00064000", "bid": 6.4, "bid_size": 32.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.5543, "open_interest": 104.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0445, "vega": 0.0395, "theta": -0.0673, "rho": -0.0178, "theo": 6.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:30:58", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BNO261127C00064500", "bid": 0.7, "bid_size": 743.0, "ask": 1.05, "ask_size": 509.0, "iv": 0.5647, "open_interest": 14.0, "volume": 1.0, "delta": 0.2332, "gamma": 0.0419, "vega": 0.0386, "theta": -0.0652, "rho": 0.0065, "theo": 0.9218, "change": -0.385, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:22:40", "percent_change": -32.766, "prev_day_close": 1.17499998211861}, {"option": "BNO261127P00064500", "bid": 6.8, "bid_size": 36.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.5669, "open_interest": 2.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0424, "vega": 0.0381, "theta": -0.0653, "rho": -0.0179, "theo": 7.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T10:24:45", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BNO261127C00065000", "bid": 0.75, "bid_size": 287.0, "ask": 0.95, "ask_size": 597.0, "iv": 0.5828, "open_interest": 221.0, "volume": 13.0, "delta": 0.2175, "gamma": 0.0398, "vega": 0.0371, "theta": -0.0632, "rho": 0.0061, "theo": 0.8503, "change": -0.22, "open": 0.72, "high": 0.88, "low": 0.72, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T11:27:12", "percent_change": -20.0, "prev_day_close": 1.09999996423721}, {"option": "BNO261127P00065000", "bid": 7.3, "bid_size": 22.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.5782, "open_interest": 188.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0404, "vega": 0.0366, "theta": -0.0633, "rho": -0.0181, "theo": 7.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T12:06:38", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BNO261127C00065500", "bid": 0.6, "bid_size": 1128.0, "ask": 0.9, "ask_size": 507.0, "iv": 0.5789, "open_interest": 116.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0379, "vega": 0.0356, "theta": -0.0612, "rho": 0.0057, "theo": 0.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:43:06", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "BNO261127P00065500", "bid": 7.7, "bid_size": 24.0, "ask": 8.0, "ask_size": 30.0, "iv": 0.5735, "open_interest": 41.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0384, "vega": 0.035, "theta": -0.0612, "rho": -0.0183, "theo": 7.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T10:07:25", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BNO261127C00066000", "bid": 0.55, "bid_size": 984.0, "ask": 0.8, "ask_size": 296.0, "iv": 0.5798, "open_interest": 101.0, "volume": 3.0, "delta": 0.1894, "gamma": 0.0359, "vega": 0.0342, "theta": -0.0592, "rho": 0.0053, "theo": 0.7263, "change": -0.33, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-10T10:14:55", "percent_change": -34.7368, "prev_day_close": 0.950000017881394}, {"option": "BNO261127P00066000", "bid": 8.2, "bid_size": 22.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.5966, "open_interest": 36.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0365, "vega": 0.0335, "theta": -0.0592, "rho": -0.0183, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:49:44", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "BNO261127C00066500", "bid": 0.5, "bid_size": 976.0, "ask": 0.75, "ask_size": 241.0, "iv": 0.5866, "open_interest": 13.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0341, "vega": 0.0328, "theta": -0.0572, "rho": 0.005, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T13:43:17", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "BNO261127P00066500", "bid": 8.6, "bid_size": 24.0, "ask": 8.9, "ask_size": 25.0, "iv": 0.588, "open_interest": 2.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0346, "vega": 0.0321, "theta": -0.0572, "rho": -0.0183, "theo": 8.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T09:52:51", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BNO261127C00067000", "bid": 0.45, "bid_size": 1338.0, "ask": 0.7, "ask_size": 224.0, "iv": 0.5919, "open_interest": 136.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0323, "vega": 0.0314, "theta": -0.0552, "rho": 0.0046, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:51:11", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BNO261127P00067000", "bid": 9.1, "bid_size": 22.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.6097, "open_interest": 25.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0328, "vega": 0.0307, "theta": -0.0551, "rho": -0.0182, "theo": 9.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BNO261127C00067500", "bid": 0.45, "bid_size": 904.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.6043, "open_interest": 6.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0306, "vega": 0.03, "theta": -0.0533, "rho": 0.0043, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:49:54", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BNO261127P00067500", "bid": 9.5, "bid_size": 23.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.614, "open_interest": 10.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0311, "vega": 0.0291, "theta": -0.0532, "rho": -0.0184, "theo": 9.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T11:35:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BNO261127C00068000", "bid": 0.4, "bid_size": 1024.0, "ask": 0.65, "ask_size": 556.0, "iv": 0.6159, "open_interest": 1.0, "volume": 1.0, "delta": 0.1445, "gamma": 0.0289, "vega": 0.0287, "theta": -0.0514, "rho": 0.004, "theo": 0.5375, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T09:46:44", "percent_change": -37.931, "prev_day_close": 0.725000023841858}, {"option": "BNO261127P00068000", "bid": 10.0, "bid_size": 22.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.6167, "open_interest": 5.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0295, "vega": 0.0278, "theta": -0.0512, "rho": -0.0182, "theo": 10.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T10:07:24", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BNO261127C00068500", "bid": 0.45, "bid_size": 123.0, "ask": 0.6, "ask_size": 400.0, "iv": 0.6358, "open_interest": 18.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0274, "vega": 0.0274, "theta": -0.0495, "rho": 0.0038, "theo": 0.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:15:32", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BNO261127P00068500", "bid": 10.5, "bid_size": 28.0, "ask": 10.8, "ask_size": 24.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0279, "vega": 0.0266, "theta": -0.0493, "rho": -0.0179, "theo": 10.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BNO261127C00069000", "bid": 0.35, "bid_size": 1059.0, "ask": 0.6, "ask_size": 711.0, "iv": 0.6367, "open_interest": 86.0, "volume": 13.0, "delta": 0.1267, "gamma": 0.0259, "vega": 0.0262, "theta": -0.0477, "rho": 0.0036, "theo": 0.4658, "change": -0.17, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T10:08:27", "percent_change": -26.1538, "prev_day_close": 0.650000005960464}, {"option": "BNO261127P00069000", "bid": 10.9, "bid_size": 23.0, "ask": 11.3, "ask_size": 25.0, "iv": 0.6371, "open_interest": 280.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0264, "vega": 0.0253, "theta": -0.0474, "rho": -0.018, "theo": 11.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T11:04:16", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BNO261127C00070000", "bid": 0.35, "bid_size": 434.0, "ask": 0.5, "ask_size": 200.0, "iv": 0.6542, "open_interest": 1280.0, "volume": 31.0, "delta": 0.1113, "gamma": 0.0232, "vega": 0.0239, "theta": -0.0443, "rho": 0.0031, "theo": 0.4054, "change": -0.1, "open": 0.4, "high": 0.5, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:57:14", "percent_change": -18.1818, "prev_day_close": 0.549999982118607}, {"option": "BNO261127P00070000", "bid": 11.9, "bid_size": 22.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.6539, "open_interest": 24.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0237, "vega": 0.0229, "theta": -0.044, "rho": -0.0175, "theo": 12.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T15:41:06", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BNO261127C00071000", "bid": 0.25, "bid_size": 1082.0, "ask": 0.45, "ask_size": 131.0, "iv": 0.6567, "open_interest": 44.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0207, "vega": 0.0219, "theta": -0.041, "rho": 0.0028, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T10:22:32", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BNO261127P00071000", "bid": 12.8, "bid_size": 22.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.6422, "open_interest": 9.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0213, "vega": 0.0207, "theta": -0.0407, "rho": -0.0173, "theo": 12.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "BNO261127C00072000", "bid": 0.25, "bid_size": 813.0, "ask": 0.4, "ask_size": 137.0, "iv": 0.6785, "open_interest": 65.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0186, "vega": 0.02, "theta": -0.038, "rho": 0.0024, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:19:44", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BNO261127P00072000", "bid": 13.3, "bid_size": 19.0, "ask": 15.9, "ask_size": 27.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0191, "vega": 0.0187, "theta": -0.0376, "rho": -0.0165, "theo": 13.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "BNO261127C00072500", "bid": 0.2, "bid_size": 986.0, "ask": 0.4, "ask_size": 180.0, "iv": 0.682, "open_interest": 34.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0176, "vega": 0.019, "theta": -0.0366, "rho": 0.0023, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:20:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNO261127P00072500", "bid": 13.8, "bid_size": 22.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0182, "vega": 0.0177, "theta": -0.0362, "rho": -0.0166, "theo": 14.4238, "change": 0.0, "open": 0.0, "high": 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": "BNO261127C00073000", "bid": 0.2, "bid_size": 252.0, "ask": 0.35, "ask_size": 129.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0166, "vega": 0.0182, "theta": -0.0352, "rho": 0.0022, "theo": 0.2745, "change": 0.0, "open": 0.0, "high": 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": "BNO261127P00073000", "bid": 14.2, "bid_size": 18.0, "ask": 16.8, "ask_size": 20.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0173, "vega": 0.0169, "theta": -0.0349, "rho": -0.0162, "theo": 14.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BNO261127C00073500", "bid": 0.2, "bid_size": 768.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.7002, "open_interest": 3.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.0158, "vega": 0.0174, "theta": -0.0339, "rho": 0.002, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T12:54:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BNO261127P00073500", "bid": 14.6, "bid_size": 32.0, "ask": 17.3, "ask_size": 23.0, "iv": 0.9357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0164, "vega": 0.0161, "theta": -0.0336, "rho": -0.0158, "theo": 15.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BNO261127C00074000", "bid": 0.15, "bid_size": 1090.0, "ask": 0.35, "ask_size": 251.0, "iv": 0.701, "open_interest": 3.0, "volume": 1.0, "delta": 0.0684, "gamma": 0.0149, "vega": 0.0167, "theta": -0.0327, "rho": 0.0019, "theo": 0.243, "change": -0.2, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:08:37", "percent_change": -57.1429, "prev_day_close": 0.349999994039536}, {"option": "BNO261127P00074000", "bid": 15.2, "bid_size": 19.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0155, "vega": 0.0152, "theta": -0.0323, "rho": -0.0159, "theo": 15.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "BNO261127C00075000", "bid": 0.15, "bid_size": 1025.0, "ask": 0.3, "ask_size": 170.0, "iv": 0.7153, "open_interest": 637.0, "volume": 57.0, "delta": 0.061, "gamma": 0.0134, "vega": 0.0152, "theta": -0.0303, "rho": 0.0017, "theo": 0.2159, "change": -0.115, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T09:56:46", "percent_change": -35.3846, "prev_day_close": 0.325000002980232}, {"option": "BNO261127P00075000", "bid": 16.3, "bid_size": 19.0, "ask": 18.8, "ask_size": 12.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.014, "vega": 0.0137, "theta": -0.03, "rho": -0.0146, "theo": 16.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "BNO261127C00076000", "bid": 0.15, "bid_size": 575.0, "ask": 0.3, "ask_size": 586.0, "iv": 0.7443, "open_interest": 3.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0121, "vega": 0.0139, "theta": -0.0281, "rho": 0.0015, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:43:08", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "BNO261127P00076000", "bid": 17.1, "bid_size": 32.0, "ask": 19.8, "ask_size": 32.0, "iv": 1.0252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0127, "vega": 0.0123, "theta": -0.0278, "rho": -0.0144, "theo": 17.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BNO261127C00076500", "bid": 0.1, "bid_size": 351.0, "ask": 0.25, "ask_size": 170.0, "iv": 0.7222, "open_interest": 1.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0115, "vega": 0.0134, "theta": -0.0271, "rho": 0.0014, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-30T13:03:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNO261127P00076500", "bid": 17.5, "bid_size": 17.0, "ask": 20.3, "ask_size": 17.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0121, "vega": 0.0117, "theta": -0.0267, "rho": -0.0143, "theo": 18.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BNO261127C00077000", "bid": 0.1, "bid_size": 1124.0, "ask": 0.25, "ask_size": 225.0, "iv": 0.7359, "open_interest": 26.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0109, "vega": 0.0128, "theta": -0.0261, "rho": 0.0014, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:15:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNO261127P00077000", "bid": 18.2, "bid_size": 32.0, "ask": 20.8, "ask_size": 32.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0115, "vega": 0.0111, "theta": -0.0257, "rho": -0.014, "theo": 18.8137, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BNO261127C00080000", "bid": 0.05, "bid_size": 1451.0, "ask": 0.2, "ask_size": 221.0, "iv": 0.7685, "open_interest": 555.0, "volume": 10.0, "delta": 0.0359, "gamma": 0.0081, "vega": 0.0099, "theta": -0.021, "rho": 0.001, "theo": 0.1256, "change": -0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:09:55", "percent_change": -30.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261127P00080000", "bid": 21.1, "bid_size": 20.0, "ask": 23.7, "ask_size": 15.0, "iv": 1.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0088, "vega": 0.0079, "theta": -0.0206, "rho": -0.0117, "theo": 21.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BNO261127C00085000", "bid": 0.05, "bid_size": 340.0, "ask": 0.15, "ask_size": 1159.0, "iv": 0.8558, "open_interest": 849.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0051, "vega": 0.0067, "theta": -0.015, "rho": 0.0006, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BNO261127P00085000", "bid": 26.1, "bid_size": 34.0, "ask": 28.7, "ask_size": 34.0, "iv": 1.2887, "open_interest": 2.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0057, "vega": 0.0043, "theta": -0.0138, "rho": -0.0081, "theo": 26.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-02T15:03:07", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "BNO261127C00090000", "bid": 0.05, "bid_size": 160.0, "ask": 0.1, "ask_size": 688.0, "iv": 0.9225, "open_interest": 5.0, "volume": 7.0, "delta": 0.0147, "gamma": 0.0033, "vega": 0.0047, "theta": -0.0109, "rho": 0.0004, "theo": 0.0515, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:23:52", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "BNO261127P00090000", "bid": 31.1, "bid_size": 20.0, "ask": 33.6, "ask_size": 20.0, "iv": 1.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0032, "vega": 0.0019, "theta": -0.0092, "rho": -0.004, "theo": 31.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "BNO261204C00035000", "bid": 21.6, "bid_size": 8.0, "ask": 25.6, "ask_size": 8.0, "iv": 1.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0015, "vega": 0.0028, "theta": -0.002, "rho": 0.0245, "theo": 23.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BNO261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 236.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0045, "rho": -0.0003, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 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": "BNO261204C00040000", "bid": 16.6, "bid_size": 8.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.9127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.004, "vega": 0.0067, "theta": -0.0076, "rho": 0.0276, "theo": 18.4211, "change": 0.0, "open": 0.0, "high": 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": "BNO261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1169.0, "iv": 0.7334, "open_interest": 3.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.004, "vega": 0.0067, "theta": -0.0096, "rho": -0.0007, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:43:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BNO261204C00045000", "bid": 12.2, "bid_size": 17.0, "ask": 14.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0105, "vega": 0.0153, "theta": -0.0182, "rho": 0.0298, "theo": 13.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "BNO261204P00045000", "bid": 0.1, "bid_size": 94.0, "ask": 0.25, "ask_size": 489.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0106, "vega": 0.0154, "theta": -0.0197, "rho": -0.002, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BNO261204C00050000", "bid": 8.8, "bid_size": 23.0, "ask": 9.1, "ask_size": 24.0, "iv": 0.5654, "open_interest": 2.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0246, "vega": 0.0321, "theta": -0.0367, "rho": 0.0296, "theo": 8.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T11:40:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BNO261204P00050000", "bid": 0.4, "bid_size": 277.0, "ask": 0.65, "ask_size": 545.0, "iv": 0.5494, "open_interest": 5.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0248, "vega": 0.0322, "theta": -0.0378, "rho": -0.0053, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:39:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNO261204C00053000", "bid": 6.4, "bid_size": 23.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0363, "vega": 0.0451, "theta": -0.0506, "rho": 0.0275, "theo": 6.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BNO261204P00053000", "bid": 0.95, "bid_size": 379.0, "ask": 1.4, "ask_size": 859.0, "iv": 0.5554, "open_interest": 90.0, "volume": 20.0, "delta": -0.2263, "gamma": 0.0365, "vega": 0.0452, "theta": -0.0514, "rho": -0.0089, "theo": 1.147, "change": 0.05, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T09:59:50", "percent_change": 4.16667, "prev_day_close": 1.19999998807907}, {"option": "BNO261204C00054000", "bid": 5.7, "bid_size": 23.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.5644, "open_interest": 1.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.04, "vega": 0.0492, "theta": -0.055, "rho": 0.0264, "theo": 5.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-03T11:38:41", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BNO261204P00054000", "bid": 1.2, "bid_size": 435.0, "ask": 1.8, "ask_size": 902.0, "iv": 0.5615, "open_interest": 6.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0403, "vega": 0.0492, "theta": -0.0558, "rho": -0.0104, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T13:59:42", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BNO261204C00055000", "bid": 5.0, "bid_size": 89.0, "ask": 5.4, "ask_size": 187.0, "iv": 0.5558, "open_interest": 6.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0433, "vega": 0.0528, "theta": -0.059, "rho": 0.025, "theo": 5.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-09T13:17:50", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BNO261204P00055000", "bid": 1.55, "bid_size": 202.0, "ask": 2.15, "ask_size": 522.0, "iv": 0.5628, "open_interest": 5.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.0436, "vega": 0.0529, "theta": -0.0597, "rho": -0.012, "theo": 1.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T13:27:19", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "BNO261204C00055500", "bid": 4.7, "bid_size": 78.0, "ask": 5.1, "ask_size": 257.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0447, "vega": 0.0544, "theta": -0.0607, "rho": 0.0243, "theo": 4.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BNO261204P00055500", "bid": 1.75, "bid_size": 156.0, "ask": 2.35, "ask_size": 772.0, "iv": 0.5648, "open_interest": 1.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.045, "vega": 0.0545, "theta": -0.0614, "rho": -0.0129, "theo": 1.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T13:27:19", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BNO261204C00056000", "bid": 4.4, "bid_size": 173.0, "ask": 4.8, "ask_size": 261.0, "iv": 0.5576, "open_interest": 2.0, "volume": 2.0, "delta": 0.6449, "gamma": 0.0459, "vega": 0.0558, "theta": -0.0623, "rho": 0.0235, "theo": 4.4954, "change": -1.4, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:31:12", "percent_change": -26.9231, "prev_day_close": 5.20000004768372}, {"option": "BNO261204P00056000", "bid": 1.95, "bid_size": 206.0, "ask": 2.45, "ask_size": 667.0, "iv": 0.5555, "open_interest": 40.0, "volume": 2.0, "delta": -0.3569, "gamma": 0.0462, "vega": 0.0559, "theta": -0.063, "rho": -0.0137, "theo": 2.1066, "change": 0.05, "open": 2.38, "high": 2.38, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T11:22:18", "percent_change": 2.27273, "prev_day_close": 2.20000004768372}, {"option": "BNO261204C00056500", "bid": 4.1, "bid_size": 186.0, "ask": 4.5, "ask_size": 262.0, "iv": 0.5552, "open_interest": 6.0, "volume": 30.0, "delta": 0.621, "gamma": 0.0469, "vega": 0.057, "theta": -0.0637, "rho": 0.0228, "theo": 4.2053, "change": -1.23, "open": 3.9, "high": 3.9, "low": 3.67, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-11-10T09:44:18", "percent_change": -25.102, "prev_day_close": 4.89999985694885}, {"option": "BNO261204P00056500", "bid": 2.15, "bid_size": 207.0, "ask": 2.7, "ask_size": 656.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0473, "vega": 0.0571, "theta": -0.0644, "rho": -0.0145, "theo": 2.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T12:05:43", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "BNO261204C00057000", "bid": 3.8, "bid_size": 294.0, "ask": 4.3, "ask_size": 387.0, "iv": 0.5595, "open_interest": 4.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0477, "vega": 0.058, "theta": -0.065, "rho": 0.0219, "theo": 3.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:38:51", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BNO261204P00057000", "bid": 2.4, "bid_size": 105.0, "ask": 2.9, "ask_size": 564.0, "iv": 0.5578, "open_interest": 14.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.0481, "vega": 0.0581, "theta": -0.0656, "rho": -0.0155, "theo": 2.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:38:36", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "BNO261204C00057500", "bid": 3.6, "bid_size": 194.0, "ask": 4.0, "ask_size": 381.0, "iv": 0.5616, "open_interest": 1.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.0483, "vega": 0.0588, "theta": -0.066, "rho": 0.0211, "theo": 3.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:38:52", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BNO261204P00057500", "bid": 2.65, "bid_size": 88.0, "ask": 3.2, "ask_size": 598.0, "iv": 0.5642, "open_interest": 1.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0487, "vega": 0.0588, "theta": -0.0666, "rho": -0.0163, "theo": 2.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T13:27:14", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "BNO261204C00058000", "bid": 3.3, "bid_size": 363.0, "ask": 3.8, "ask_size": 488.0, "iv": 0.5617, "open_interest": 4.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0487, "vega": 0.0594, "theta": -0.0668, "rho": 0.0203, "theo": 3.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-06T11:23:04", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "BNO261204P00058000", "bid": 2.85, "bid_size": 152.0, "ask": 3.4, "ask_size": 557.0, "iv": 0.5558, "open_interest": 5.0, "volume": 1.0, "delta": -0.4546, "gamma": 0.0491, "vega": 0.0594, "theta": -0.0673, "rho": -0.017, "theo": 3.0345, "change": -0.045, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-10T12:12:14", "percent_change": -1.46341, "prev_day_close": 3.07499992847443}, {"option": "BNO261204C00058500", "bid": 3.1, "bid_size": 303.0, "ask": 3.5, "ask_size": 455.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0488, "vega": 0.0597, "theta": -0.0673, "rho": 0.0194, "theo": 3.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNO261204P00058500", "bid": 3.2, "bid_size": 59.0, "ask": 3.6, "ask_size": 386.0, "iv": 0.5582, "open_interest": 15.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0492, "vega": 0.0597, "theta": -0.0679, "rho": -0.018, "theo": 3.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BNO261204C00059000", "bid": 2.85, "bid_size": 449.0, "ask": 3.3, "ask_size": 466.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0488, "vega": 0.0598, "theta": -0.0677, "rho": 0.0186, "theo": 2.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BNO261204P00059000", "bid": 3.4, "bid_size": 189.0, "ask": 3.8, "ask_size": 224.0, "iv": 0.5459, "open_interest": 5.0, "volume": 2.0, "delta": -0.5032, "gamma": 0.0492, "vega": 0.0597, "theta": -0.0682, "rho": -0.0187, "theo": 3.5869, "change": 0.4, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T10:43:51", "percent_change": 11.2676, "prev_day_close": 3.54999995231628}, {"option": "BNO261204C00059500", "bid": 2.7, "bid_size": 313.0, "ask": 3.1, "ask_size": 484.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0485, "vega": 0.0597, "theta": -0.0678, "rho": 0.0177, "theo": 2.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BNO261204P00059500", "bid": 3.7, "bid_size": 145.0, "ask": 4.2, "ask_size": 354.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0489, "vega": 0.0596, "theta": -0.0683, "rho": -0.0194, "theo": 3.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T11:27:55", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BNO261204C00060000", "bid": 2.5, "bid_size": 288.0, "ask": 2.85, "ask_size": 411.0, "iv": 0.5633, "open_interest": 26.0, "volume": 32.0, "delta": 0.4531, "gamma": 0.048, "vega": 0.0594, "theta": -0.0678, "rho": 0.0169, "theo": 2.5856, "change": -0.65, "open": 1.94, "high": 2.5, "low": 1.94, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:17:16", "percent_change": -20.6349, "prev_day_close": 3.14999997615814}, {"option": "BNO261204P00060000", "bid": 3.9, "bid_size": 494.0, "ask": 4.5, "ask_size": 261.0, "iv": 0.5491, "open_interest": 6.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0485, "vega": 0.0593, "theta": -0.0682, "rho": -0.0203, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:24:16", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BNO261204C00060500", "bid": 2.3, "bid_size": 416.0, "ask": 2.65, "ask_size": 383.0, "iv": 0.5621, "open_interest": 1.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0474, "vega": 0.0589, "theta": -0.0675, "rho": 0.0161, "theo": 2.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:01:31", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BNO261204P00060500", "bid": 4.3, "bid_size": 176.0, "ask": 4.8, "ask_size": 316.0, "iv": 0.5562, "open_interest": 8.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.0478, "vega": 0.0587, "theta": -0.068, "rho": -0.0208, "theo": 4.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "BNO261204C00061000", "bid": 2.1, "bid_size": 493.0, "ask": 2.5, "ask_size": 445.0, "iv": 0.5634, "open_interest": 6.0, "volume": 10.0, "delta": 0.4089, "gamma": 0.0466, "vega": 0.0582, "theta": -0.0671, "rho": 0.0153, "theo": 2.2453, "change": -1.075, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T09:46:25", "percent_change": -40.1869, "prev_day_close": 2.67499995231628}, {"option": "BNO261204P00061000", "bid": 4.6, "bid_size": 367.0, "ask": 5.1, "ask_size": 222.0, "iv": 0.553, "open_interest": 6.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0471, "vega": 0.058, "theta": -0.0675, "rho": -0.0214, "theo": 4.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T12:50:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNO261204C00061500", "bid": 1.9, "bid_size": 615.0, "ask": 2.35, "ask_size": 506.0, "iv": 0.5628, "open_interest": 2.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0457, "vega": 0.0574, "theta": -0.0665, "rho": 0.0145, "theo": 2.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-05T14:01:50", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BNO261204P00061500", "bid": 5.0, "bid_size": 280.0, "ask": 5.4, "ask_size": 122.0, "iv": 0.5566, "open_interest": 1.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0462, "vega": 0.0573, "theta": -0.0669, "rho": -0.0223, "theo": 5.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:51:24", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "BNO261204C00062000", "bid": 1.85, "bid_size": 335.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.5648, "open_interest": 7.0, "volume": 2.0, "delta": 0.3677, "gamma": 0.0446, "vega": 0.0565, "theta": -0.0658, "rho": 0.0138, "theo": 1.9514, "change": -0.225, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T12:01:24", "percent_change": -9.67742, "prev_day_close": 2.32499992847443}, {"option": "BNO261204P00062000", "bid": 5.3, "bid_size": 315.0, "ask": 5.7, "ask_size": 76.0, "iv": 0.5495, "open_interest": 7.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0452, "vega": 0.0561, "theta": -0.0662, "rho": -0.0227, "theo": 5.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BNO261204C00062500", "bid": 1.6, "bid_size": 650.0, "ask": 2.05, "ask_size": 452.0, "iv": 0.5652, "open_interest": 50.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0435, "vega": 0.0554, "theta": -0.065, "rho": 0.0131, "theo": 1.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-06T09:55:36", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BNO261204P00062500", "bid": 5.7, "bid_size": 260.0, "ask": 6.1, "ask_size": 115.0, "iv": 0.5585, "open_interest": 3.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.044, "vega": 0.055, "theta": -0.0653, "rho": -0.0229, "theo": 5.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T14:39:42", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BNO261204C00063000", "bid": 1.45, "bid_size": 722.0, "ask": 1.9, "ask_size": 403.0, "iv": 0.5638, "open_interest": 23.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.0423, "vega": 0.0543, "theta": -0.064, "rho": 0.0124, "theo": 1.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:14:29", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BNO261204P00063000", "bid": 6.1, "bid_size": 218.0, "ask": 6.5, "ask_size": 106.0, "iv": 0.5662, "open_interest": 21.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0429, "vega": 0.054, "theta": -0.0643, "rho": -0.0236, "theo": 6.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-09T09:46:46", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BNO261204C00063500", "bid": 1.3, "bid_size": 537.0, "ask": 1.8, "ask_size": 199.0, "iv": 0.5654, "open_interest": 1.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0411, "vega": 0.0531, "theta": -0.063, "rho": 0.0118, "theo": 1.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T15:59:12", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BNO261204P00063500", "bid": 6.4, "bid_size": 104.0, "ask": 6.9, "ask_size": 22.0, "iv": 0.5629, "open_interest": 1.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0416, "vega": 0.0527, "theta": -0.0633, "rho": -0.024, "theo": 6.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:17:19", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BNO261204C00064000", "bid": 1.2, "bid_size": 878.0, "ask": 1.65, "ask_size": 141.0, "iv": 0.5653, "open_interest": 1.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0398, "vega": 0.0518, "theta": -0.0618, "rho": 0.0111, "theo": 1.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:08:58", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "BNO261204P00064000", "bid": 6.8, "bid_size": 29.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7093, "gamma": 0.0403, "vega": 0.0512, "theta": -0.0621, "rho": -0.0242, "theo": 7.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BNO261204C00064500", "bid": 1.05, "bid_size": 1077.0, "ask": 1.55, "ask_size": 248.0, "iv": 0.5636, "open_interest": 104.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0385, "vega": 0.0505, "theta": -0.0606, "rho": 0.0106, "theo": 1.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:44:34", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BNO261204P00064500", "bid": 7.2, "bid_size": 24.0, "ask": 7.6, "ask_size": 25.0, "iv": 0.5604, "open_interest": 1.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.039, "vega": 0.0498, "theta": -0.0609, "rho": -0.0244, "theo": 7.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T13:36:55", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BNO261204C00065000", "bid": 1.1, "bid_size": 798.0, "ask": 1.45, "ask_size": 394.0, "iv": 0.5808, "open_interest": 134.0, "volume": 10.0, "delta": 0.2645, "gamma": 0.0371, "vega": 0.0491, "theta": -0.0594, "rho": 0.01, "theo": 1.2958, "change": -0.315, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T09:32:29", "percent_change": -20.6557, "prev_day_close": 1.52499997615814}, {"option": "BNO261204P00065000", "bid": 7.7, "bid_size": 24.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.5828, "open_interest": 24.0, "volume": 0.0, "delta": -0.7407, "gamma": 0.0377, "vega": 0.0486, "theta": -0.0596, "rho": -0.025, "theo": 7.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:23:01", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BNO261204C00065500", "bid": 0.9, "bid_size": 1030.0, "ask": 1.35, "ask_size": 213.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0358, "vega": 0.0477, "theta": -0.058, "rho": 0.0094, "theo": 1.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BNO261204P00065500", "bid": 8.1, "bid_size": 24.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.5834, "open_interest": 48.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0364, "vega": 0.047, "theta": -0.0583, "rho": -0.0252, "theo": 8.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T11:19:33", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BNO261204C00066000", "bid": 0.85, "bid_size": 983.0, "ask": 1.3, "ask_size": 424.0, "iv": 0.5807, "open_interest": 2.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0345, "vega": 0.0463, "theta": -0.0567, "rho": 0.0089, "theo": 1.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:57:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BNO261204P00066000", "bid": 8.5, "bid_size": 23.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.571, "open_interest": 54.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0351, "vega": 0.0455, "theta": -0.0569, "rho": -0.0251, "theo": 8.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T09:49:44", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BNO261204C00066500", "bid": 0.8, "bid_size": 1074.0, "ask": 1.2, "ask_size": 292.0, "iv": 0.5841, "open_interest": 15.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0332, "vega": 0.0449, "theta": -0.0554, "rho": 0.0085, "theo": 1.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:57:19", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BNO261204P00066500", "bid": 8.9, "bid_size": 24.0, "ask": 9.3, "ask_size": 24.0, "iv": 0.5796, "open_interest": 3.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0338, "vega": 0.044, "theta": -0.0555, "rho": -0.025, "theo": 9.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-03T15:41:19", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BNO261204C00067000", "bid": 0.85, "bid_size": 246.0, "ask": 1.15, "ask_size": 509.0, "iv": 0.6042, "open_interest": 83.0, "volume": 9.0, "delta": 0.2118, "gamma": 0.0319, "vega": 0.0435, "theta": -0.054, "rho": 0.008, "theo": 0.9981, "change": -0.275, "open": 0.9, "high": 1.02, "low": 0.9, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T10:30:54", "percent_change": -22.449, "prev_day_close": 1.22500002384186}, {"option": "BNO261204P00067000", "bid": 9.4, "bid_size": 27.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.5992, "open_interest": 15.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0325, "vega": 0.0427, "theta": -0.0541, "rho": -0.0255, "theo": 9.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T09:49:40", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BNO261204C00067500", "bid": 0.7, "bid_size": 1169.0, "ask": 1.05, "ask_size": 259.0, "iv": 0.5935, "open_interest": 16.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0306, "vega": 0.0421, "theta": -0.0526, "rho": 0.0076, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:54:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BNO261204P00067500", "bid": 9.8, "bid_size": 24.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0312, "vega": 0.0413, "theta": -0.0527, "rho": -0.0256, "theo": 10.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BNO261204C00068000", "bid": 0.7, "bid_size": 957.0, "ask": 1.0, "ask_size": 371.0, "iv": 0.6057, "open_interest": 19.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0294, "vega": 0.0407, "theta": -0.0512, "rho": 0.0072, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:53:45", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "BNO261204P00068000", "bid": 10.3, "bid_size": 9.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.6251, "open_interest": 1.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.03, "vega": 0.0396, "theta": -0.0513, "rho": -0.0259, "theo": 10.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T09:54:13", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BNO261204C00068500", "bid": 0.65, "bid_size": 1079.0, "ask": 0.95, "ask_size": 284.0, "iv": 0.611, "open_interest": 2.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0282, "vega": 0.0394, "theta": -0.0498, "rho": 0.0068, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:30:36", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "BNO261204P00068500", "bid": 10.7, "bid_size": 24.0, "ask": 11.1, "ask_size": 23.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0288, "vega": 0.0382, "theta": -0.0499, "rho": -0.0254, "theo": 10.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-29T11:25:48", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BNO261204C00069000", "bid": 0.65, "bid_size": 415.0, "ask": 0.9, "ask_size": 386.0, "iv": 0.622, "open_interest": 36.0, "volume": 9.0, "delta": 0.1704, "gamma": 0.027, "vega": 0.038, "theta": -0.0485, "rho": 0.0064, "theo": 0.7798, "change": -0.25, "open": 0.72, "high": 0.75, "low": 0.72, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T10:24:01", "percent_change": -25.0, "prev_day_close": 1.00000002980232}, {"option": "BNO261204P00069000", "bid": 11.2, "bid_size": 24.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.6081, "open_interest": 1.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0276, "vega": 0.0368, "theta": -0.0485, "rho": -0.0252, "theo": 11.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T15:34:10", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BNO261204C00069500", "bid": 0.55, "bid_size": 1185.0, "ask": 0.85, "ask_size": 279.0, "iv": 0.6186, "open_interest": 62.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0259, "vega": 0.0368, "theta": -0.0472, "rho": 0.0061, "theo": 0.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:31:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BNO261204P00069500", "bid": 11.6, "bid_size": 24.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0265, "vega": 0.0356, "theta": -0.0471, "rho": -0.0255, "theo": 11.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BNO261204C00070000", "bid": 0.55, "bid_size": 557.0, "ask": 0.8, "ask_size": 400.0, "iv": 0.6281, "open_interest": 529.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0248, "vega": 0.0355, "theta": -0.0458, "rho": 0.0058, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:31:34", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BNO261204P00070000", "bid": 12.1, "bid_size": 10.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.6274, "open_interest": 2.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0254, "vega": 0.0344, "theta": -0.0458, "rho": -0.0255, "theo": 12.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T13:54:00", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BNO261204C00070500", "bid": 0.5, "bid_size": 570.0, "ask": 0.8, "ask_size": 104.0, "iv": 0.6371, "open_interest": 3.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0237, "vega": 0.0342, "theta": -0.0445, "rho": 0.0055, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-11-03T15:56:47", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BNO261204P00070500", "bid": 12.5, "bid_size": 13.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0244, "vega": 0.0329, "theta": -0.0445, "rho": -0.0257, "theo": 12.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BNO261204C00071000", "bid": 0.45, "bid_size": 1142.0, "ask": 0.75, "ask_size": 596.0, "iv": 0.6379, "open_interest": 42.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0227, "vega": 0.0331, "theta": -0.0433, "rho": 0.0052, "theo": 0.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:40:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BNO261204P00071000", "bid": 13.0, "bid_size": 11.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.6444, "open_interest": 3.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0234, "vega": 0.0317, "theta": -0.0431, "rho": -0.0249, "theo": 13.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:32:11", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "BNO261204C00071500", "bid": 0.45, "bid_size": 367.0, "ask": 0.7, "ask_size": 389.0, "iv": 0.6456, "open_interest": 3.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0218, "vega": 0.0319, "theta": -0.042, "rho": 0.005, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T09:31:03", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BNO261204P00071500", "bid": 13.5, "bid_size": 9.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0224, "vega": 0.0303, "theta": -0.0418, "rho": -0.0245, "theo": 13.713, "change": 0.0, "open": 0.0, "high": 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": "BNO261204C00072000", "bid": 0.4, "bid_size": 1112.0, "ask": 0.7, "ask_size": 697.0, "iv": 0.6527, "open_interest": 105.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.0208, "vega": 0.0308, "theta": -0.0408, "rho": 0.0047, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T09:31:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BNO261204P00072000", "bid": 13.9, "bid_size": 23.0, "ask": 14.3, "ask_size": 23.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0215, "vega": 0.0292, "theta": -0.0406, "rho": -0.0247, "theo": 14.1825, "change": 0.0, "open": 0.0, "high": 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": "BNO261204C00072500", "bid": 0.4, "bid_size": 510.0, "ask": 0.6, "ask_size": 203.0, "iv": 0.6506, "open_interest": 7.0, "volume": 1.0, "delta": 0.1182, "gamma": 0.02, "vega": 0.0297, "theta": -0.0396, "rho": 0.0045, "theo": 0.5218, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:08:35", "percent_change": -23.0769, "prev_day_close": 0.650000005960464}, {"option": "BNO261204P00072500", "bid": 14.4, "bid_size": 22.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0206, "vega": 0.0282, "theta": -0.0394, "rho": -0.0248, "theo": 14.654, "change": 0.0, "open": 0.0, "high": 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": "BNO261204C00073500", "bid": 0.35, "bid_size": 344.0, "ask": 0.6, "ask_size": 628.0, "iv": 0.6705, "open_interest": 9.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0183, "vega": 0.0276, "theta": -0.0373, "rho": 0.004, "theo": 0.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:23:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNO261204P00073500", "bid": 15.4, "bid_size": 20.0, "ask": 15.7, "ask_size": 19.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.019, "vega": 0.0259, "theta": -0.037, "rho": -0.0247, "theo": 15.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BNO261204C00074000", "bid": 0.35, "bid_size": 408.0, "ask": 0.55, "ask_size": 435.0, "iv": 0.6752, "open_interest": 1.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0175, "vega": 0.0267, "theta": -0.0362, "rho": 0.0038, "theo": 0.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T13:57:13", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BNO261204P00074000", "bid": 15.8, "bid_size": 22.0, "ask": 16.2, "ask_size": 22.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0182, "vega": 0.0251, "theta": -0.0359, "rho": -0.0236, "theo": 16.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BNO261204C00075000", "bid": 0.3, "bid_size": 552.0, "ask": 0.5, "ask_size": 470.0, "iv": 0.6828, "open_interest": 129.0, "volume": 32.0, "delta": 0.0923, "gamma": 0.0161, "vega": 0.0248, "theta": -0.0341, "rho": 0.0035, "theo": 0.4004, "change": -0.1, "open": 0.39, "high": 0.41, "low": 0.39, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:57:35", "percent_change": -20.0, "prev_day_close": 0.500000014901161}, {"option": "BNO261204P00075000", "bid": 16.4, "bid_size": 12.0, "ask": 18.9, "ask_size": 23.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0167, "vega": 0.0228, "theta": -0.0337, "rho": -0.0232, "theo": 17.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BNO261204C00076000", "bid": 0.25, "bid_size": 625.0, "ask": 0.5, "ask_size": 780.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0147, "vega": 0.0231, "theta": -0.0322, "rho": 0.0032, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:30:43", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "BNO261204P00076000", "bid": 17.1, "bid_size": 33.0, "ask": 19.9, "ask_size": 33.0, "iv": 0.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0154, "vega": 0.0211, "theta": -0.0318, "rho": -0.0226, "theo": 18.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "BNO261204C00076500", "bid": 0.25, "bid_size": 514.0, "ask": 0.45, "ask_size": 182.0, "iv": 0.7002, "open_interest": 10.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0141, "vega": 0.0223, "theta": -0.0312, "rho": 0.003, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T15:16:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BNO261204P00076500", "bid": 17.6, "bid_size": 20.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0149, "vega": 0.0201, "theta": -0.0308, "rho": -0.0225, "theo": 18.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "BNO261204C00077000", "bid": 0.25, "bid_size": 452.0, "ask": 0.4, "ask_size": 258.0, "iv": 0.7011, "open_interest": 5.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0135, "vega": 0.0215, "theta": -0.0303, "rho": 0.0029, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:11:18", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BNO261204P00077000", "bid": 18.2, "bid_size": 20.0, "ask": 20.7, "ask_size": 16.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0143, "vega": 0.0194, "theta": -0.0299, "rho": -0.0228, "theo": 18.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BNO261204C00080000", "bid": 0.25, "bid_size": 90.0, "ask": 0.35, "ask_size": 1009.0, "iv": 0.7602, "open_interest": 90.0, "volume": 32.0, "delta": 0.0583, "gamma": 0.0106, "vega": 0.0175, "theta": -0.0254, "rho": 0.0022, "theo": 0.2477, "change": -0.04, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T10:57:35", "percent_change": -13.3333, "prev_day_close": 0.300000004470348}, {"option": "BNO261204P00080000", "bid": 21.1, "bid_size": 34.0, "ask": 23.8, "ask_size": 33.0, "iv": 0.9713, "open_interest": 1.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0113, "vega": 0.0147, "theta": -0.0251, "rho": -0.0194, "theo": 21.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-11-09T15:23:01", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BNO261204C00085000", "bid": 0.1, "bid_size": 330.0, "ask": 0.3, "ask_size": 1992.0, "iv": 0.8061, "open_interest": 20.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0071, "vega": 0.0125, "theta": -0.0191, "rho": 0.0014, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:45:07", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BNO261204P00085000", "bid": 26.0, "bid_size": 20.0, "ask": 28.7, "ask_size": 21.0, "iv": 1.0625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0081, "vega": 0.0089, "theta": -0.0189, "rho": -0.0149, "theo": 26.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "BNO261204C00090000", "bid": 0.05, "bid_size": 461.0, "ask": 0.25, "ask_size": 1080.0, "iv": 0.8596, "open_interest": 4.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.005, "vega": 0.0092, "theta": -0.0146, "rho": 0.001, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T13:24:18", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BNO261204P00090000", "bid": 30.3, "bid_size": 10.0, "ask": 33.7, "ask_size": 8.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0057, "vega": 0.0045, "theta": -0.0143, "rho": -0.0085, "theo": 31.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "BNO261211C00035000", "bid": 21.6, "bid_size": 8.0, "ask": 25.6, "ask_size": 8.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0017, "vega": 0.0037, "theta": -0.0014, "rho": 0.031, "theo": 23.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "BNO261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 805.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0017, "vega": 0.0037, "theta": -0.0043, "rho": -0.0004, "theo": 0.035, "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": 0.0750000029802322}, {"option": "BNO261211C00040000", "bid": 16.6, "bid_size": 11.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.8181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0046, "vega": 0.0091, "theta": -0.0072, "rho": 0.0348, "theo": 18.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "BNO261211P00040000", "bid": 0.05, "bid_size": 40.0, "ask": 0.2, "ask_size": 567.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0046, "vega": 0.0091, "theta": -0.0095, "rho": -0.0012, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BNO261211C00045000", "bid": 12.3, "bid_size": 5.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0115, "vega": 0.0206, "theta": -0.018, "rho": 0.0371, "theo": 13.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "BNO261211P00045000", "bid": 0.15, "bid_size": 218.0, "ask": 0.3, "ask_size": 150.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0116, "vega": 0.0207, "theta": -0.0197, "rho": -0.0032, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 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": "BNO261211C00050000", "bid": 9.0, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0244, "vega": 0.0403, "theta": -0.0352, "rho": 0.0363, "theo": 9.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BNO261211P00050000", "bid": 0.65, "bid_size": 97.0, "ask": 0.9, "ask_size": 427.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.0245, "vega": 0.0404, "theta": -0.0364, "rho": -0.0079, "theo": 0.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BNO261211C00053000", "bid": 6.6, "bid_size": 8.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0335, "vega": 0.0537, "theta": -0.0466, "rho": 0.0334, "theo": 6.9094, "change": 0.0, "open": 0.0, "high": 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": "BNO261211P00053000", "bid": 1.2, "bid_size": 569.0, "ask": 1.8, "ask_size": 682.0, "iv": 0.5531, "open_interest": 7.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0336, "vega": 0.0539, "theta": -0.0475, "rho": -0.0125, "theo": 1.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:47:24", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BNO261211C00054000", "bid": 6.1, "bid_size": 5.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0361, "vega": 0.0577, "theta": -0.05, "rho": 0.0321, "theo": 6.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BNO261211P00054000", "bid": 1.6, "bid_size": 155.0, "ask": 2.0, "ask_size": 424.0, "iv": 0.5495, "open_interest": 1.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0363, "vega": 0.0578, "theta": -0.0509, "rho": -0.0144, "theo": 1.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:47:24", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "BNO261211C00055000", "bid": 5.4, "bid_size": 21.0, "ask": 5.9, "ask_size": 29.0, "iv": 0.5591, "open_interest": 1.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0384, "vega": 0.0611, "theta": -0.0531, "rho": 0.0306, "theo": 5.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.73, "last_trade_time": "2026-10-30T11:13:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BNO261211P00055000", "bid": 1.85, "bid_size": 290.0, "ask": 2.3, "ask_size": 26.0, "iv": 0.5354, "open_interest": 3.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0386, "vega": 0.0612, "theta": -0.0538, "rho": -0.0163, "theo": 2.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T14:26:59", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BNO261211C00055500", "bid": 5.0, "bid_size": 114.0, "ask": 5.7, "ask_size": 164.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0394, "vega": 0.0626, "theta": -0.0544, "rho": 0.0298, "theo": 5.2656, "change": 0.0, "open": 0.0, "high": 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": "BNO261211P00055500", "bid": 2.05, "bid_size": 300.0, "ask": 2.8, "ask_size": 374.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.3444, "gamma": 0.0396, "vega": 0.0627, "theta": -0.0551, "rho": -0.0172, "theo": 2.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "BNO261211C00056000", "bid": 4.8, "bid_size": 84.0, "ask": 5.3, "ask_size": 142.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0402, "vega": 0.0639, "theta": -0.0557, "rho": 0.029, "theo": 4.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BNO261211P00056000", "bid": 2.3, "bid_size": 234.0, "ask": 3.0, "ask_size": 364.0, "iv": 0.5627, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0405, "vega": 0.064, "theta": -0.0563, "rho": -0.0184, "theo": 2.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BNO261211C00056500", "bid": 4.6, "bid_size": 118.0, "ask": 5.1, "ask_size": 429.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0409, "vega": 0.0651, "theta": -0.0568, "rho": 0.0281, "theo": 4.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BNO261211P00056500", "bid": 2.55, "bid_size": 172.0, "ask": 3.2, "ask_size": 633.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0412, "vega": 0.0651, "theta": -0.0574, "rho": -0.0192, "theo": 2.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "BNO261211C00057000", "bid": 4.3, "bid_size": 183.0, "ask": 4.8, "ask_size": 404.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0415, "vega": 0.066, "theta": -0.0577, "rho": 0.0272, "theo": 4.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T11:03:02", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BNO261211P00057000", "bid": 2.8, "bid_size": 202.0, "ask": 3.4, "ask_size": 542.0, "iv": 0.5625, "open_interest": 0.0, "volume": 10.0, "delta": -0.4076, "gamma": 0.0418, "vega": 0.0661, "theta": -0.0582, "rho": -0.0201, "theo": 2.9928, "change": 0.475, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T09:43:48", "percent_change": 15.7025, "prev_day_close": 3.02500009536743}, {"option": "BNO261211C00057500", "bid": 4.0, "bid_size": 375.0, "ask": 4.5, "ask_size": 336.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0419, "vega": 0.0668, "theta": -0.0585, "rho": 0.0263, "theo": 4.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNO261211P00057500", "bid": 3.0, "bid_size": 460.0, "ask": 3.7, "ask_size": 565.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0422, "vega": 0.0668, "theta": -0.059, "rho": -0.0212, "theo": 3.2375, "change": 0.0, "open": 0.0, "high": 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": "BNO261211C00058000", "bid": 3.8, "bid_size": 108.0, "ask": 4.3, "ask_size": 195.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.551, "gamma": 0.0422, "vega": 0.0673, "theta": -0.0591, "rho": 0.0254, "theo": 3.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "BNO261211P00058000", "bid": 3.2, "bid_size": 253.0, "ask": 3.9, "ask_size": 294.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0425, "vega": 0.0673, "theta": -0.0596, "rho": -0.0221, "theo": 3.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BNO261211C00058500", "bid": 3.5, "bid_size": 172.0, "ask": 4.1, "ask_size": 251.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0423, "vega": 0.0677, "theta": -0.0596, "rho": 0.0245, "theo": 3.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BNO261211P00058500", "bid": 3.5, "bid_size": 177.0, "ask": 4.2, "ask_size": 289.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0426, "vega": 0.0677, "theta": -0.06, "rho": -0.0229, "theo": 3.7648, "change": 0.0, "open": 0.0, "high": 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": "BNO261211C00059000", "bid": 3.3, "bid_size": 169.0, "ask": 3.8, "ask_size": 180.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0423, "vega": 0.0679, "theta": -0.0599, "rho": 0.0236, "theo": 3.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "BNO261211P00059000", "bid": 3.8, "bid_size": 203.0, "ask": 4.4, "ask_size": 196.0, "iv": 0.5583, "open_interest": 1.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0426, "vega": 0.0679, "theta": -0.0603, "rho": -0.024, "theo": 4.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T12:21:13", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "BNO261211C00059500", "bid": 3.0, "bid_size": 529.0, "ask": 3.6, "ask_size": 398.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0422, "vega": 0.0679, "theta": -0.0601, "rho": 0.0227, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNO261211P00059500", "bid": 4.1, "bid_size": 314.0, "ask": 4.7, "ask_size": 433.0, "iv": 0.5608, "open_interest": 1.0, "volume": 0.0, "delta": -0.5131, "gamma": 0.0425, "vega": 0.0678, "theta": -0.0605, "rho": -0.0248, "theo": 4.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T12:21:13", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BNO261211C00060000", "bid": 2.9, "bid_size": 371.0, "ask": 3.4, "ask_size": 448.0, "iv": 0.5636, "open_interest": 5.0, "volume": 1.0, "delta": 0.4684, "gamma": 0.0419, "vega": 0.0677, "theta": -0.0602, "rho": 0.0218, "theo": 3.0841, "change": -0.81, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-10T09:50:48", "percent_change": -22.8169, "prev_day_close": 3.54999995231628}, {"option": "BNO261211P00060000", "bid": 4.4, "bid_size": 285.0, "ask": 5.0, "ask_size": 411.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0423, "vega": 0.0676, "theta": -0.0605, "rho": -0.0258, "theo": 4.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BNO261211C00060500", "bid": 2.7, "bid_size": 508.0, "ask": 3.2, "ask_size": 446.0, "iv": 0.5631, "open_interest": 3.0, "volume": 1.0, "delta": 0.4486, "gamma": 0.0416, "vega": 0.0673, "theta": -0.0601, "rho": 0.021, "theo": 2.9009, "change": -1.2, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T09:34:48", "percent_change": -35.8209, "prev_day_close": 3.34999990463257}, {"option": "BNO261211P00060500", "bid": 4.7, "bid_size": 366.0, "ask": 5.3, "ask_size": 398.0, "iv": 0.5614, "open_interest": 13.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.042, "vega": 0.0672, "theta": -0.0603, "rho": -0.0264, "theo": 4.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BNO261211C00061000", "bid": 2.5, "bid_size": 500.0, "ask": 3.0, "ask_size": 377.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0411, "vega": 0.0668, "theta": -0.0598, "rho": 0.0201, "theo": 2.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BNO261211P00061000", "bid": 5.0, "bid_size": 416.0, "ask": 5.6, "ask_size": 300.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0415, "vega": 0.0667, "theta": -0.0601, "rho": -0.0274, "theo": 5.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T12:21:01", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BNO261211C00061500", "bid": 2.35, "bid_size": 501.0, "ask": 2.85, "ask_size": 459.0, "iv": 0.5654, "open_interest": 1.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0405, "vega": 0.0662, "theta": -0.0595, "rho": 0.0192, "theo": 2.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:32:08", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BNO261211P00061500", "bid": 5.3, "bid_size": 447.0, "ask": 5.9, "ask_size": 175.0, "iv": 0.5562, "open_interest": 69.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0409, "vega": 0.066, "theta": -0.0597, "rho": -0.028, "theo": 5.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "BNO261211C00062000", "bid": 2.3, "bid_size": 240.0, "ask": 2.7, "ask_size": 437.0, "iv": 0.5759, "open_interest": 27.0, "volume": 4.0, "delta": 0.3922, "gamma": 0.0399, "vega": 0.0654, "theta": -0.059, "rho": 0.0184, "theo": 2.4132, "change": -0.515, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T10:08:45", "percent_change": -18.2301, "prev_day_close": 2.82499992847443}, {"option": "BNO261211P00062000", "bid": 5.7, "bid_size": 293.0, "ask": 6.3, "ask_size": 237.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0403, "vega": 0.0652, "theta": -0.0592, "rho": -0.0286, "theo": 5.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BNO261211C00062500", "bid": 2.0, "bid_size": 606.0, "ask": 2.5, "ask_size": 313.0, "iv": 0.5621, "open_interest": 2.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0392, "vega": 0.0645, "theta": -0.0585, "rho": 0.0176, "theo": 2.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T14:53:20", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BNO261211P00062500", "bid": 6.0, "bid_size": 344.0, "ask": 6.6, "ask_size": 160.0, "iv": 0.5606, "open_interest": 87.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0396, "vega": 0.0643, "theta": -0.0586, "rho": -0.0294, "theo": 6.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T11:30:24", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BNO261211C00063000", "bid": 1.85, "bid_size": 599.0, "ask": 2.4, "ask_size": 481.0, "iv": 0.5663, "open_interest": 3.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0384, "vega": 0.0636, "theta": -0.0579, "rho": 0.0168, "theo": 2.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-09T10:21:46", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BNO261211P00063000", "bid": 6.3, "bid_size": 173.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0388, "vega": 0.0633, "theta": -0.058, "rho": -0.03, "theo": 6.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "BNO261211C00063500", "bid": 1.7, "bid_size": 373.0, "ask": 2.3, "ask_size": 267.0, "iv": 0.5693, "open_interest": 1.0, "volume": 0.0, "delta": 0.3411, "gamma": 0.0375, "vega": 0.0625, "theta": -0.0571, "rho": 0.0161, "theo": 2.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T12:48:34", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BNO261211P00063500", "bid": 6.7, "bid_size": 149.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.038, "vega": 0.0621, "theta": -0.0572, "rho": -0.0304, "theo": 7.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BNO261211C00064000", "bid": 1.55, "bid_size": 404.0, "ask": 2.2, "ask_size": 295.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0366, "vega": 0.0613, "theta": -0.0563, "rho": 0.0153, "theo": 1.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-04T12:47:32", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BNO261211P00064000", "bid": 7.1, "bid_size": 125.0, "ask": 7.7, "ask_size": 53.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0371, "vega": 0.0609, "theta": -0.0564, "rho": -0.0309, "theo": 7.4508, "change": 0.0, "open": 0.0, "high": 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": "BNO261211C00064500", "bid": 1.4, "bid_size": 481.0, "ask": 2.0, "ask_size": 175.0, "iv": 0.5632, "open_interest": 5.0, "volume": 0.0, "delta": 0.3101, "gamma": 0.0357, "vega": 0.0601, "theta": -0.0555, "rho": 0.0146, "theo": 1.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T13:54:06", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BNO261211P00064500", "bid": 7.5, "bid_size": 84.0, "ask": 8.1, "ask_size": 31.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0362, "vega": 0.0596, "theta": -0.0555, "rho": -0.0314, "theo": 7.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BNO261211C00065000", "bid": 1.25, "bid_size": 437.0, "ask": 1.95, "ask_size": 176.0, "iv": 0.5667, "open_interest": 4.0, "volume": 0.0, "delta": 0.2955, "gamma": 0.0348, "vega": 0.0588, "theta": -0.0546, "rho": 0.014, "theo": 1.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "BNO261211P00065000", "bid": 7.9, "bid_size": 14.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0353, "vega": 0.0584, "theta": -0.0545, "rho": -0.032, "theo": 8.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-04T10:36:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BNO261211C00065500", "bid": 1.15, "bid_size": 422.0, "ask": 1.95, "ask_size": 261.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.0338, "vega": 0.0575, "theta": -0.0536, "rho": 0.0133, "theo": 1.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BNO261211P00065500", "bid": 8.3, "bid_size": 7.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0343, "vega": 0.057, "theta": -0.0535, "rho": -0.0322, "theo": 8.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BNO261211C00066000", "bid": 1.1, "bid_size": 428.0, "ask": 1.7, "ask_size": 156.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0328, "vega": 0.0562, "theta": -0.0526, "rho": 0.0127, "theo": 1.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "BNO261211P00066000", "bid": 8.7, "bid_size": 9.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5864, "open_interest": 1.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0333, "vega": 0.0556, "theta": -0.0525, "rho": -0.0327, "theo": 9.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-02T13:01:09", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BNO261211C00066500", "bid": 1.05, "bid_size": 407.0, "ask": 1.6, "ask_size": 149.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0318, "vega": 0.0548, "theta": -0.0516, "rho": 0.0121, "theo": 1.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BNO261211P00066500", "bid": 9.1, "bid_size": 8.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0323, "vega": 0.0541, "theta": -0.0514, "rho": -0.0326, "theo": 9.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BNO261211C00067000", "bid": 1.0, "bid_size": 376.0, "ask": 1.55, "ask_size": 176.0, "iv": 0.5838, "open_interest": 20.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0308, "vega": 0.0534, "theta": -0.0505, "rho": 0.0115, "theo": 1.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T14:27:13", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BNO261211P00067000", "bid": 9.6, "bid_size": 17.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.5863, "open_interest": 1.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0314, "vega": 0.0527, "theta": -0.0503, "rho": -0.0332, "theo": 9.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BNO261211C00067500", "bid": 0.95, "bid_size": 359.0, "ask": 1.45, "ask_size": 147.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0299, "vega": 0.052, "theta": -0.0494, "rho": 0.011, "theo": 1.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BNO261211P00067500", "bid": 10.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0304, "vega": 0.0511, "theta": -0.0492, "rho": -0.0334, "theo": 10.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BNO261211C00068000", "bid": 0.9, "bid_size": 402.0, "ask": 1.4, "ask_size": 173.0, "iv": 0.5941, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0289, "vega": 0.0506, "theta": -0.0483, "rho": 0.0105, "theo": 1.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "BNO261211P00068000", "bid": 10.4, "bid_size": 10.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0294, "vega": 0.0497, "theta": -0.0481, "rho": -0.0332, "theo": 10.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BNO261211C00068500", "bid": 0.8, "bid_size": 1082.0, "ask": 1.3, "ask_size": 370.0, "iv": 0.5903, "open_interest": 1.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0279, "vega": 0.0492, "theta": -0.0472, "rho": 0.01, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "BNO261211P00068500", "bid": 10.9, "bid_size": 7.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6083, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0285, "vega": 0.0483, "theta": -0.0469, "rho": -0.0336, "theo": 11.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BNO261211C00069000", "bid": 0.8, "bid_size": 367.0, "ask": 1.25, "ask_size": 179.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.027, "vega": 0.0478, "theta": -0.0461, "rho": 0.0095, "theo": 1.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T12:54:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BNO261211P00069000", "bid": 11.3, "bid_size": 7.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0275, "vega": 0.0469, "theta": -0.0458, "rho": -0.0334, "theo": 11.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BNO261211C00069500", "bid": 0.75, "bid_size": 987.0, "ask": 1.15, "ask_size": 280.0, "iv": 0.6007, "open_interest": 1.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.026, "vega": 0.0464, "theta": -0.045, "rho": 0.0091, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "BNO261211P00069500", "bid": 11.7, "bid_size": 14.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8143, "gamma": 0.0266, "vega": 0.0454, "theta": -0.0446, "rho": -0.0338, "theo": 12.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BNO261211C00070000", "bid": 0.7, "bid_size": 1060.0, "ask": 1.15, "ask_size": 550.0, "iv": 0.6106, "open_interest": 164.0, "volume": 8.0, "delta": 0.1819, "gamma": 0.0251, "vega": 0.045, "theta": -0.0439, "rho": 0.0086, "theo": 0.9405, "change": -0.23, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T09:33:27", "percent_change": -20.0, "prev_day_close": 1.14999997615814}, {"option": "BNO261211P00070000", "bid": 12.2, "bid_size": 14.0, "ask": 12.7, "ask_size": 21.0, "iv": 0.6012, "open_interest": 1.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0257, "vega": 0.0438, "theta": -0.0435, "rho": -0.0337, "theo": 12.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T14:25:45", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "BNO261211C00070500", "bid": 0.65, "bid_size": 1098.0, "ask": 1.05, "ask_size": 284.0, "iv": 0.6083, "open_interest": 2.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0242, "vega": 0.0437, "theta": -0.0428, "rho": 0.0082, "theo": 0.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:39:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BNO261211P00070500", "bid": 12.7, "bid_size": 15.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0248, "vega": 0.0426, "theta": -0.0424, "rho": -0.0336, "theo": 12.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BNO261211C00071000", "bid": 0.65, "bid_size": 989.0, "ask": 1.0, "ask_size": 253.0, "iv": 0.6171, "open_interest": 9.0, "volume": 2.0, "delta": 0.1653, "gamma": 0.0233, "vega": 0.0424, "theta": -0.0417, "rho": 0.0078, "theo": 0.8427, "change": -0.125, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:35:16", "percent_change": -12.1951, "prev_day_close": 1.02500000596046}, {"option": "BNO261211P00071000", "bid": 13.1, "bid_size": 15.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0239, "vega": 0.0411, "theta": -0.0412, "rho": -0.0336, "theo": 13.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BNO261211C00071500", "bid": 0.6, "bid_size": 1011.0, "ask": 0.95, "ask_size": 276.0, "iv": 0.6192, "open_interest": 1.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0225, "vega": 0.0411, "theta": -0.0406, "rho": 0.0075, "theo": 0.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-03T10:25:29", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BNO261211P00071500", "bid": 13.6, "bid_size": 14.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0231, "vega": 0.0398, "theta": -0.0401, "rho": -0.0337, "theo": 13.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BNO261211C00072000", "bid": 0.6, "bid_size": 802.0, "ask": 0.9, "ask_size": 257.0, "iv": 0.627, "open_interest": 2.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0217, "vega": 0.0398, "theta": -0.0396, "rho": 0.0071, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:24:08", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BNO261211P00072000", "bid": 14.0, "bid_size": 7.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0222, "vega": 0.0385, "theta": -0.039, "rho": -0.0332, "theo": 14.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "BNO261211C00072500", "bid": 0.55, "bid_size": 879.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.6277, "open_interest": 4.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0209, "vega": 0.0386, "theta": -0.0385, "rho": 0.0068, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T14:24:08", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "BNO261211P00072500", "bid": 14.5, "bid_size": 7.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0214, "vega": 0.0372, "theta": -0.0379, "rho": -0.0331, "theo": 14.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "BNO261211C00073000", "bid": 0.5, "bid_size": 1012.0, "ask": 0.85, "ask_size": 496.0, "iv": 0.6344, "open_interest": 3.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0201, "vega": 0.0374, "theta": -0.0375, "rho": 0.0065, "theo": 0.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T09:37:51", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "BNO261211P00073000", "bid": 15.0, "bid_size": 7.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0207, "vega": 0.0357, "theta": -0.0368, "rho": -0.0332, "theo": 15.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "BNO261211C00073500", "bid": 0.5, "bid_size": 787.0, "ask": 0.8, "ask_size": 409.0, "iv": 0.6408, "open_interest": 2.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0193, "vega": 0.0362, "theta": -0.0365, "rho": 0.0062, "theo": 0.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:31:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BNO261211P00073500", "bid": 15.4, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0199, "vega": 0.0347, "theta": -0.0358, "rho": -0.0328, "theo": 15.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BNO261211C00074000", "bid": 0.45, "bid_size": 958.0, "ask": 0.8, "ask_size": 566.0, "iv": 0.6466, "open_interest": 2.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0186, "vega": 0.035, "theta": -0.0355, "rho": 0.0059, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BNO261211P00074000", "bid": 15.9, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0192, "vega": 0.0333, "theta": -0.0348, "rho": -0.0327, "theo": 16.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BNO261211C00074500", "bid": 0.45, "bid_size": 287.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.6521, "open_interest": 1.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0179, "vega": 0.0339, "theta": -0.0346, "rho": 0.0056, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T15:58:48", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BNO261211P00074500", "bid": 16.4, "bid_size": 6.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0185, "vega": 0.0322, "theta": -0.0337, "rho": -0.0327, "theo": 16.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "BNO261211C00075000", "bid": 0.4, "bid_size": 407.0, "ask": 0.7, "ask_size": 158.0, "iv": 0.6494, "open_interest": 58.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0173, "vega": 0.0328, "theta": -0.0336, "rho": 0.0054, "theo": 0.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "BNO261211P00075000", "bid": 16.9, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0178, "vega": 0.0312, "theta": -0.0327, "rho": -0.0322, "theo": 17.1274, "change": 0.0, "open": 0.0, "high": 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": "BNO261211C00075500", "bid": 0.4, "bid_size": 289.0, "ask": 0.7, "ask_size": 196.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0166, "vega": 0.0318, "theta": -0.0327, "rho": 0.0052, "theo": 0.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BNO261211P00075500", "bid": 17.3, "bid_size": 6.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0172, "vega": 0.03, "theta": -0.0317, "rho": -0.032, "theo": 17.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499992370605}, {"option": "BNO261211C00076000", "bid": 0.35, "bid_size": 377.0, "ask": 0.65, "ask_size": 191.0, "iv": 0.6575, "open_interest": 51.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.016, "vega": 0.0308, "theta": -0.0318, "rho": 0.0049, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:01:35", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "BNO261211P00076000", "bid": 17.8, "bid_size": 6.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0166, "vega": 0.0287, "theta": -0.0308, "rho": -0.0312, "theo": 18.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BNO261211C00076500", "bid": 0.35, "bid_size": 299.0, "ask": 0.65, "ask_size": 191.0, "iv": 0.6692, "open_interest": 1.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0154, "vega": 0.0298, "theta": -0.0309, "rho": 0.0047, "theo": 0.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T15:35:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BNO261211P00076500", "bid": 18.3, "bid_size": 6.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.016, "vega": 0.0277, "theta": -0.0298, "rho": -0.0312, "theo": 18.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "BNO261211C00077000", "bid": 0.35, "bid_size": 246.0, "ask": 0.6, "ask_size": 172.0, "iv": 0.6724, "open_interest": 1.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0148, "vega": 0.0288, "theta": -0.03, "rho": 0.0045, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T15:40:59", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BNO261211P00077000", "bid": 18.8, "bid_size": 5.0, "ask": 19.3, "ask_size": 5.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0154, "vega": 0.0268, "theta": -0.029, "rho": -0.0304, "theo": 19.0325, "change": 0.0, "open": 0.0, "high": 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": "BNO261211C00080000", "bid": 0.25, "bid_size": 280.0, "ask": 0.5, "ask_size": 229.0, "iv": 0.7004, "open_interest": 15.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0118, "vega": 0.0237, "theta": -0.0254, "rho": 0.0035, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:11:43", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "BNO261211P00080000", "bid": 21.1, "bid_size": 10.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0124, "vega": 0.0211, "theta": -0.024, "rho": -0.0285, "theo": 21.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BNO261211C00085000", "bid": 0.15, "bid_size": 284.0, "ask": 0.4, "ask_size": 583.0, "iv": 0.7515, "open_interest": 72.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0081, "vega": 0.0172, "theta": -0.0192, "rho": 0.0023, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T09:43:17", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "BNO261211P00085000", "bid": 26.0, "bid_size": 9.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0089, "vega": 0.014, "theta": -0.0178, "rho": -0.0223, "theo": 26.8203, "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": 26.8500003814697}, {"option": "BNO261211C00090000", "bid": 0.1, "bid_size": 218.0, "ask": 0.3, "ask_size": 438.0, "iv": 0.7927, "open_interest": 5.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0057, "vega": 0.0126, "theta": -0.0146, "rho": 0.0016, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T15:17:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNO261211P00090000", "bid": 30.6, "bid_size": 11.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0068, "vega": 0.0087, "theta": -0.0137, "rho": -0.0185, "theo": 31.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "BNO261218C00045000", "bid": 12.5, "bid_size": 63.0, "ask": 14.4, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0121, "vega": 0.0258, "theta": -0.0183, "rho": 0.0441, "theo": 13.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BNO261218P00045000", "bid": 0.25, "bid_size": 314.0, "ask": 0.35, "ask_size": 62.0, "iv": 0.5617, "open_interest": 21.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0122, "vega": 0.0259, "theta": -0.0197, "rho": -0.0046, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:03:28", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "BNO261218C00050000", "bid": 9.3, "bid_size": 20.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.5304, "open_interest": 9.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0237, "vega": 0.0474, "theta": -0.0335, "rho": 0.0428, "theo": 9.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T14:40:18", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BNO261218P00050000", "bid": 0.9, "bid_size": 153.0, "ask": 1.05, "ask_size": 108.0, "iv": 0.5499, "open_interest": 367.0, "volume": 1.0, "delta": -0.1681, "gamma": 0.0238, "vega": 0.0475, "theta": -0.0346, "rho": -0.0105, "theo": 1.016, "change": 0.15, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T09:50:01", "percent_change": 14.2857, "prev_day_close": 1.04999998211861}, {"option": "BNO261218C00053000", "bid": 7.1, "bid_size": 58.0, "ask": 7.5, "ask_size": 251.0, "iv": 0.5436, "open_interest": 58.0, "volume": 4.0, "delta": 0.744, "gamma": 0.0311, "vega": 0.0609, "theta": -0.0431, "rho": 0.0395, "theo": 7.3293, "change": -1.35, "open": 6.44, "high": 6.69, "low": 6.44, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-10T10:36:01", "percent_change": -16.9811, "prev_day_close": 7.9500002861023}, {"option": "BNO261218P00053000", "bid": 1.65, "bid_size": 135.0, "ask": 2.05, "ask_size": 1008.0, "iv": 0.5641, "open_interest": 10.0, "volume": 10.0, "delta": -0.2585, "gamma": 0.0313, "vega": 0.061, "theta": -0.044, "rho": -0.0159, "theo": 1.7545, "change": 0.015, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T10:16:03", "percent_change": 0.8, "prev_day_close": 1.875}, {"option": "BNO261218C00054000", "bid": 6.5, "bid_size": 11.0, "ask": 6.8, "ask_size": 238.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0332, "vega": 0.0648, "theta": -0.0459, "rho": 0.038, "theo": 6.658, "change": 0.0, "open": 0.0, "high": 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": "BNO261218P00054000", "bid": 2.0, "bid_size": 93.0, "ask": 2.45, "ask_size": 969.0, "iv": 0.5692, "open_interest": 5.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0335, "vega": 0.065, "theta": -0.0468, "rho": -0.0181, "theo": 2.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:18:33", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BNO261218C00055000", "bid": 5.9, "bid_size": 26.0, "ask": 6.3, "ask_size": 568.0, "iv": 0.5565, "open_interest": 21.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.035, "vega": 0.0682, "theta": -0.0484, "rho": 0.0364, "theo": 6.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:27:48", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BNO261218P00055000", "bid": 2.35, "bid_size": 203.0, "ask": 2.65, "ask_size": 498.0, "iv": 0.5536, "open_interest": 256.0, "volume": 2.0, "delta": -0.3299, "gamma": 0.0353, "vega": 0.0683, "theta": -0.0492, "rho": -0.0201, "theo": 2.4501, "change": 0.0, "open": 2.69, "high": 2.69, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T11:29:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BNO261218C00056000", "bid": 5.3, "bid_size": 66.0, "ask": 5.7, "ask_size": 492.0, "iv": 0.5534, "open_interest": 4.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0364, "vega": 0.0709, "theta": -0.0505, "rho": 0.0346, "theo": 5.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:38:50", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BNO261218P00056000", "bid": 2.8, "bid_size": 81.0, "ask": 3.2, "ask_size": 803.0, "iv": 0.5654, "open_interest": 23.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0368, "vega": 0.071, "theta": -0.0513, "rho": -0.0223, "theo": 2.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T11:36:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BNO261218C00057000", "bid": 4.7, "bid_size": 327.0, "ask": 5.2, "ask_size": 709.0, "iv": 0.5525, "open_interest": 24.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0374, "vega": 0.073, "theta": -0.0522, "rho": 0.0328, "theo": 4.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:55:28", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BNO261218P00057000", "bid": 3.2, "bid_size": 127.0, "ask": 3.7, "ask_size": 480.0, "iv": 0.5644, "open_interest": 19.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0378, "vega": 0.0731, "theta": -0.053, "rho": -0.0245, "theo": 3.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T12:01:09", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BNO261218C00058000", "bid": 4.3, "bid_size": 56.0, "ask": 4.6, "ask_size": 451.0, "iv": 0.5531, "open_interest": 20.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.038, "vega": 0.0744, "theta": -0.0535, "rho": 0.0309, "theo": 4.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:38:53", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BNO261218P00058000", "bid": 3.7, "bid_size": 254.0, "ask": 4.1, "ask_size": 292.0, "iv": 0.5582, "open_interest": 47.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0384, "vega": 0.0744, "theta": -0.0542, "rho": -0.0264, "theo": 3.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T09:37:44", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "BNO261218C00059000", "bid": 3.8, "bid_size": 355.0, "ask": 4.2, "ask_size": 627.0, "iv": 0.5553, "open_interest": 47.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0382, "vega": 0.0752, "theta": -0.0543, "rho": 0.0289, "theo": 3.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T15:36:38", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BNO261218P00059000", "bid": 4.2, "bid_size": 462.0, "ask": 4.7, "ask_size": 647.0, "iv": 0.5604, "open_interest": 167.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0387, "vega": 0.0751, "theta": -0.055, "rho": -0.0285, "theo": 4.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BNO261218C00060000", "bid": 3.5, "bid_size": 35.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.5526, "open_interest": 240.0, "volume": 183.0, "delta": 0.4852, "gamma": 0.038, "vega": 0.0752, "theta": -0.0547, "rho": 0.027, "theo": 3.5664, "change": -0.5, "open": 3.2, "high": 3.65, "low": 3.1, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T12:19:08", "percent_change": -12.1951, "prev_day_close": 4.09999990463257}, {"option": "BNO261218P00060000", "bid": 4.9, "bid_size": 87.0, "ask": 5.2, "ask_size": 389.0, "iv": 0.5644, "open_interest": 885.0, "volume": 8.0, "delta": -0.5202, "gamma": 0.0385, "vega": 0.075, "theta": -0.0553, "rho": -0.0303, "theo": 4.9778, "change": 0.63, "open": 5.86, "high": 5.86, "low": 5.6, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-11-10T09:50:01", "percent_change": 12.6, "prev_day_close": 5.0}, {"option": "BNO261218C00061000", "bid": 3.1, "bid_size": 50.0, "ask": 3.4, "ask_size": 578.0, "iv": 0.565, "open_interest": 2.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0375, "vega": 0.0746, "theta": -0.0546, "rho": 0.0251, "theo": 3.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T11:04:18", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BNO261218P00061000", "bid": 5.5, "bid_size": 96.0, "ask": 5.9, "ask_size": 484.0, "iv": 0.5702, "open_interest": 25.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0381, "vega": 0.0744, "theta": -0.0552, "rho": -0.0322, "theo": 5.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:46:43", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "BNO261218C00062000", "bid": 2.75, "bid_size": 122.0, "ask": 3.1, "ask_size": 717.0, "iv": 0.5698, "open_interest": 64.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.0366, "vega": 0.0736, "theta": -0.0542, "rho": 0.0233, "theo": 2.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:19:55", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BNO261218P00062000", "bid": 6.1, "bid_size": 390.0, "ask": 6.5, "ask_size": 355.0, "iv": 0.5647, "open_interest": 110.0, "volume": 15.0, "delta": -0.5909, "gamma": 0.0373, "vega": 0.0731, "theta": -0.0548, "rho": -0.0335, "theo": 6.2835, "change": 0.12, "open": 6.4, "high": 6.4, "low": 6.32, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-10T11:23:42", "percent_change": 1.93548, "prev_day_close": 6.20000004768372}, {"option": "BNO261218C00063000", "bid": 2.45, "bid_size": 163.0, "ask": 2.7, "ask_size": 547.0, "iv": 0.5668, "open_interest": 13.0, "volume": 1.0, "delta": 0.3834, "gamma": 0.0356, "vega": 0.072, "theta": -0.0535, "rho": 0.0216, "theo": 2.5764, "change": -0.665, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -22.3529, "prev_day_close": 2.97499990463257}, {"option": "BNO261218P00063000", "bid": 6.8, "bid_size": 285.0, "ask": 7.2, "ask_size": 80.0, "iv": 0.5684, "open_interest": 11.0, "volume": 0.0, "delta": -0.6237, "gamma": 0.0362, "vega": 0.0714, "theta": -0.054, "rho": -0.035, "theo": 6.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T12:00:39", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BNO261218C00064000", "bid": 2.1, "bid_size": 637.0, "ask": 2.45, "ask_size": 551.0, "iv": 0.5664, "open_interest": 113.0, "volume": 3.0, "delta": 0.353, "gamma": 0.0343, "vega": 0.0701, "theta": -0.0525, "rho": 0.0199, "theo": 2.3132, "change": -0.45, "open": 2.35, "high": 2.35, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T11:05:57", "percent_change": -16.9811, "prev_day_close": 2.64999997615814}, {"option": "BNO261218P00064000", "bid": 7.5, "bid_size": 389.0, "ask": 8.0, "ask_size": 324.0, "iv": 0.5751, "open_interest": 6.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.035, "vega": 0.0693, "theta": -0.053, "rho": -0.0362, "theo": 7.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-11-03T10:58:12", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BNO261218C00065000", "bid": 1.85, "bid_size": 754.0, "ask": 2.15, "ask_size": 105.0, "iv": 0.5655, "open_interest": 2039.0, "volume": 122.0, "delta": 0.3247, "gamma": 0.0329, "vega": 0.0679, "theta": -0.0512, "rho": 0.0184, "theo": 2.0783, "change": -0.3, "open": 1.8, "high": 2.15, "low": 1.65, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T11:53:33", "percent_change": -12.2449, "prev_day_close": 2.45000004768372}, {"option": "BNO261218P00065000", "bid": 8.4, "bid_size": 122.0, "ask": 8.6, "ask_size": 14.0, "iv": 0.5773, "open_interest": 76.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0336, "vega": 0.0669, "theta": -0.0517, "rho": -0.037, "theo": 8.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-11-09T14:41:09", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "BNO261218C00066000", "bid": 1.6, "bid_size": 851.0, "ask": 1.95, "ask_size": 109.0, "iv": 0.5681, "open_interest": 252.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0314, "vega": 0.0654, "theta": -0.0498, "rho": 0.0169, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:11:55", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "BNO261218P00066000", "bid": 9.1, "bid_size": 184.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.5839, "open_interest": 13.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0322, "vega": 0.0642, "theta": -0.0503, "rho": -0.0384, "theo": 9.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BNO261218C00067000", "bid": 1.55, "bid_size": 182.0, "ask": 1.75, "ask_size": 173.0, "iv": 0.583, "open_interest": 138.0, "volume": 2.0, "delta": 0.274, "gamma": 0.0299, "vega": 0.0629, "theta": -0.0482, "rho": 0.0156, "theo": 1.683, "change": -0.255, "open": 1.5, "high": 1.67, "low": 1.5, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T12:06:59", "percent_change": -13.2468, "prev_day_close": 1.92500007152557}, {"option": "BNO261218P00067000", "bid": 9.9, "bid_size": 51.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.5869, "open_interest": 67.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0307, "vega": 0.0615, "theta": -0.0487, "rho": -0.0382, "theo": 10.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:11:41", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BNO261218C00068000", "bid": 1.3, "bid_size": 789.0, "ask": 1.6, "ask_size": 271.0, "iv": 0.5828, "open_interest": 406.0, "volume": 2.0, "delta": 0.2516, "gamma": 0.0283, "vega": 0.0602, "theta": -0.0466, "rho": 0.0143, "theo": 1.5174, "change": -0.395, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T09:49:28", "percent_change": -22.8986, "prev_day_close": 1.72499996423721}, {"option": "BNO261218P00068000", "bid": 10.8, "bid_size": 22.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.5948, "open_interest": 39.0, "volume": 0.0, "delta": -0.7583, "gamma": 0.0291, "vega": 0.0587, "theta": -0.047, "rho": -0.039, "theo": 10.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T14:07:46", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BNO261218C00069000", "bid": 1.25, "bid_size": 454.0, "ask": 1.5, "ask_size": 586.0, "iv": 0.601, "open_interest": 61.0, "volume": 2.0, "delta": 0.231, "gamma": 0.0268, "vega": 0.0575, "theta": -0.0449, "rho": 0.0131, "theo": 1.3699, "change": -0.37, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T09:49:28", "percent_change": -23.125, "prev_day_close": 1.60000002384186}, {"option": "BNO261218P00069000", "bid": 11.6, "bid_size": 34.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.5998, "open_interest": 1.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0276, "vega": 0.0557, "theta": -0.0452, "rho": -0.0394, "theo": 11.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T12:04:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BNO261218C00070000", "bid": 1.15, "bid_size": 285.0, "ask": 1.25, "ask_size": 103.0, "iv": 0.5991, "open_interest": 4060.0, "volume": 155.0, "delta": 0.212, "gamma": 0.0252, "vega": 0.0547, "theta": -0.0431, "rho": 0.0121, "theo": 1.2385, "change": -0.24, "open": 1.23, "high": 1.23, "low": 1.03, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T12:21:04", "percent_change": -16.5517, "prev_day_close": 1.44999998807907}, {"option": "BNO261218P00070000", "bid": 12.5, "bid_size": 31.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.6016, "open_interest": 53.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0261, "vega": 0.0526, "theta": -0.0434, "rho": -0.0389, "theo": 12.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T10:25:06", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BNO261218C00071000", "bid": 1.0, "bid_size": 579.0, "ask": 1.15, "ask_size": 116.0, "iv": 0.6034, "open_interest": 107.0, "volume": 13.0, "delta": 0.1948, "gamma": 0.0237, "vega": 0.052, "theta": -0.0413, "rho": 0.0111, "theo": 1.1216, "change": -0.225, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T11:26:17", "percent_change": -16.9811, "prev_day_close": 1.32500004768372}, {"option": "BNO261218P00071000", "bid": 13.4, "bid_size": 27.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.6103, "open_interest": 208.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0246, "vega": 0.0499, "theta": -0.0416, "rho": -0.0393, "theo": 13.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T15:34:26", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BNO261218C00072000", "bid": 0.9, "bid_size": 606.0, "ask": 1.1, "ask_size": 438.0, "iv": 0.6152, "open_interest": 154.0, "volume": 10.0, "delta": 0.179, "gamma": 0.0223, "vega": 0.0494, "theta": -0.0396, "rho": 0.0102, "theo": 1.0173, "change": -0.22, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T11:26:17", "percent_change": -18.3333, "prev_day_close": 1.19999998807907}, {"option": "BNO261218P00072000", "bid": 14.3, "bid_size": 28.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.6165, "open_interest": 50.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0232, "vega": 0.0469, "theta": -0.0398, "rho": -0.0393, "theo": 14.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T12:21:26", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BNO261218C00073000", "bid": 0.8, "bid_size": 668.0, "ask": 1.0, "ask_size": 413.0, "iv": 0.6198, "open_interest": 54.0, "volume": 3.0, "delta": 0.1646, "gamma": 0.0209, "vega": 0.0468, "theta": -0.0378, "rho": 0.0094, "theo": 0.9241, "change": -0.39, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T09:55:42", "percent_change": -35.4545, "prev_day_close": 1.10000002384186}, {"option": "BNO261218P00073000", "bid": 15.2, "bid_size": 27.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0218, "vega": 0.0439, "theta": -0.038, "rho": -0.0379, "theo": 15.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BNO261218C00074000", "bid": 0.75, "bid_size": 246.0, "ask": 0.9, "ask_size": 270.0, "iv": 0.6277, "open_interest": 15.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0196, "vega": 0.0443, "theta": -0.0361, "rho": 0.0086, "theo": 0.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-05T11:07:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNO261218P00074000", "bid": 16.1, "bid_size": 32.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.6207, "open_interest": 20.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0205, "vega": 0.0414, "theta": -0.0362, "rho": -0.0378, "theo": 16.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T10:16:13", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "BNO261218C00075000", "bid": 0.65, "bid_size": 449.0, "ask": 0.85, "ask_size": 475.0, "iv": 0.6337, "open_interest": 1241.0, "volume": 55.0, "delta": 0.1394, "gamma": 0.0184, "vega": 0.0419, "theta": -0.0345, "rho": 0.008, "theo": 0.7663, "change": -0.225, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T09:56:29", "percent_change": -24.3243, "prev_day_close": 0.925000011920929}, {"option": "BNO261218P00075000", "bid": 17.0, "bid_size": 33.0, "ask": 17.4, "ask_size": 16.0, "iv": 0.6317, "open_interest": 5.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0193, "vega": 0.0389, "theta": -0.0345, "rho": -0.0378, "theo": 17.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BNO261218C00076000", "bid": 0.6, "bid_size": 355.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.6377, "open_interest": 62.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0172, "vega": 0.0396, "theta": -0.0328, "rho": 0.0073, "theo": 0.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:03:28", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BNO261218P00076000", "bid": 18.0, "bid_size": 13.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.641, "open_interest": 37.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0181, "vega": 0.0363, "theta": -0.0328, "rho": -0.0361, "theo": 18.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T12:01:15", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "BNO261218C00077000", "bid": 0.55, "bid_size": 362.0, "ask": 0.7, "ask_size": 237.0, "iv": 0.6463, "open_interest": 65.0, "volume": 1.0, "delta": 0.1185, "gamma": 0.0161, "vega": 0.0374, "theta": -0.0313, "rho": 0.0068, "theo": 0.6396, "change": -0.16, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -20.0, "prev_day_close": 0.799999982118606}, {"option": "BNO261218P00077000", "bid": 18.9, "bid_size": 15.0, "ask": 19.3, "ask_size": 11.0, "iv": 0.6486, "open_interest": 2.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.017, "vega": 0.0336, "theta": -0.0312, "rho": -0.0361, "theo": 19.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-09T15:06:18", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BNO261218C00080000", "bid": 0.45, "bid_size": 270.0, "ask": 0.55, "ask_size": 228.0, "iv": 0.6712, "open_interest": 1969.0, "volume": 111.0, "delta": 0.0936, "gamma": 0.0132, "vega": 0.0316, "theta": -0.027, "rho": 0.0053, "theo": 0.4934, "change": -0.14, "open": 0.57, "high": 0.57, "low": 0.25, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T12:18:17", "percent_change": -21.5385, "prev_day_close": 0.650000005960464}, {"option": "BNO261218P00080000", "bid": 21.5, "bid_size": 49.0, "ask": 23.2, "ask_size": 50.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0142, "vega": 0.0272, "theta": -0.0269, "rho": -0.0324, "theo": 21.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BNO261218C00085000", "bid": 0.3, "bid_size": 224.0, "ask": 0.4, "ask_size": 315.0, "iv": 0.7081, "open_interest": 145.0, "volume": 29.0, "delta": 0.0644, "gamma": 0.0095, "vega": 0.0238, "theta": -0.0211, "rho": 0.0037, "theo": 0.3298, "change": -0.085, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T09:58:40", "percent_change": -20.0, "prev_day_close": 0.424999997019768}, {"option": "BNO261218P00085000", "bid": 26.6, "bid_size": 16.0, "ask": 28.0, "ask_size": 46.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0106, "vega": 0.0176, "theta": -0.0211, "rho": -0.0258, "theo": 26.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "BNO261218C00090000", "bid": 0.2, "bid_size": 226.0, "ask": 0.3, "ask_size": 420.0, "iv": 0.741, "open_interest": 324.0, "volume": 39.0, "delta": 0.0454, "gamma": 0.0069, "vega": 0.018, "theta": -0.0165, "rho": 0.0026, "theo": 0.2278, "change": -0.1, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:14:58", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "BNO261218P00090000", "bid": 31.2, "bid_size": 23.0, "ask": 33.1, "ask_size": 43.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0083, "vega": 0.0107, "theta": -0.016, "rho": -0.0177, "theo": 31.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999988555908}, {"option": "BNO261218C00095000", "bid": 0.15, "bid_size": 157.0, "ask": 0.25, "ask_size": 1315.0, "iv": 0.7828, "open_interest": 230.0, "volume": 50.0, "delta": 0.0328, "gamma": 0.0051, "vega": 0.0138, "theta": -0.0131, "rho": 0.0019, "theo": 0.162, "change": -0.02, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T10:53:38", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "BNO261218P00095000", "bid": 36.1, "bid_size": 30.0, "ask": 38.1, "ask_size": 40.0, "iv": 0.9842, "open_interest": 1.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0056, "vega": 0.0045, "theta": -0.0143, "rho": -0.0088, "theo": 36.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-04T12:28:03", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "BNO261218C00100000", "bid": 0.1, "bid_size": 769.0, "ask": 0.2, "ask_size": 1444.0, "iv": 0.8108, "open_interest": 394.0, "volume": 35.0, "delta": 0.0242, "gamma": 0.0038, "vega": 0.0107, "theta": -0.0104, "rho": 0.0014, "theo": 0.1182, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:21:07", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "BNO261218P00100000", "bid": 41.1, "bid_size": 28.0, "ask": 42.9, "ask_size": 41.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0029, "vega": 0.002, "theta": -0.0069, "rho": 0.0, "theo": 41.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "BNO261224C00035000", "bid": 21.6, "bid_size": 8.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0023, "vega": 0.0067, "theta": -0.001, "rho": 0.0438, "theo": 23.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "BNO261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 723.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0023, "vega": 0.0067, "theta": -0.0051, "rho": -0.001, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BNO261224C00040000", "bid": 17.2, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0057, "vega": 0.015, "theta": -0.0072, "rho": 0.0485, "theo": 18.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BNO261224P00040000", "bid": 0.05, "bid_size": 301.0, "ask": 0.25, "ask_size": 300.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0058, "vega": 0.0151, "theta": -0.0105, "rho": -0.0025, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BNO261224C00045000", "bid": 12.4, "bid_size": 5.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0127, "vega": 0.0306, "theta": -0.0175, "rho": 0.0509, "theo": 13.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "BNO261224P00045000", "bid": 0.2, "bid_size": 334.0, "ask": 0.55, "ask_size": 262.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0128, "vega": 0.0309, "theta": -0.02, "rho": -0.006, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNO261224C00050000", "bid": 9.3, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0234, "vega": 0.0533, "theta": -0.0316, "rho": 0.049, "theo": 9.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BNO261224P00050000", "bid": 0.95, "bid_size": 104.0, "ask": 1.45, "ask_size": 253.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0236, "vega": 0.0534, "theta": -0.0333, "rho": -0.0132, "theo": 1.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BNO261224C00053000", "bid": 7.3, "bid_size": 6.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0298, "vega": 0.0667, "theta": -0.0399, "rho": 0.0452, "theo": 7.5057, "change": 0.0, "open": 0.0, "high": 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": "BNO261224P00053000", "bid": 1.65, "bid_size": 225.0, "ask": 2.4, "ask_size": 305.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.03, "vega": 0.0669, "theta": -0.0412, "rho": -0.0194, "theo": 1.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BNO261224C00054000", "bid": 6.6, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0315, "vega": 0.0705, "theta": -0.0423, "rho": 0.0436, "theo": 6.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "BNO261224P00054000", "bid": 2.1, "bid_size": 146.0, "ask": 2.95, "ask_size": 407.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0318, "vega": 0.0708, "theta": -0.0435, "rho": -0.0216, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "BNO261224C00054500", "bid": 6.3, "bid_size": 13.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0323, "vega": 0.0722, "theta": -0.0434, "rho": 0.0427, "theo": 6.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BNO261224P00054500", "bid": 2.3, "bid_size": 135.0, "ask": 3.2, "ask_size": 390.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0326, "vega": 0.0724, "theta": -0.0446, "rho": -0.0228, "theo": 2.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BNO261224C00055000", "bid": 6.0, "bid_size": 36.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.033, "vega": 0.0738, "theta": -0.0445, "rho": 0.0418, "theo": 6.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BNO261224P00055000", "bid": 2.55, "bid_size": 90.0, "ask": 3.4, "ask_size": 356.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0333, "vega": 0.0739, "theta": -0.0455, "rho": -0.0242, "theo": 2.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "BNO261224C00055500", "bid": 5.7, "bid_size": 66.0, "ask": 6.4, "ask_size": 76.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0336, "vega": 0.0752, "theta": -0.0454, "rho": 0.0408, "theo": 5.9531, "change": 0.0, "open": 0.0, "high": 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": "BNO261224P00055500", "bid": 2.75, "bid_size": 102.0, "ask": 3.5, "ask_size": 329.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.034, "vega": 0.0753, "theta": -0.0464, "rho": -0.0253, "theo": 2.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BNO261224C00056000", "bid": 5.4, "bid_size": 75.0, "ask": 6.1, "ask_size": 72.0, "iv": 0.5536, "open_interest": 0.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0342, "vega": 0.0764, "theta": -0.0463, "rho": 0.0399, "theo": 5.6743, "change": 0.0, "open": 0.0, "high": 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": "BNO261224P00056000", "bid": 2.95, "bid_size": 113.0, "ask": 3.7, "ask_size": 298.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0346, "vega": 0.0766, "theta": -0.0472, "rho": -0.0262, "theo": 3.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BNO261224C00056500", "bid": 5.2, "bid_size": 74.0, "ask": 5.8, "ask_size": 84.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0346, "vega": 0.0775, "theta": -0.0471, "rho": 0.0389, "theo": 5.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BNO261224P00056500", "bid": 3.2, "bid_size": 110.0, "ask": 3.9, "ask_size": 273.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.035, "vega": 0.0776, "theta": -0.0479, "rho": -0.0275, "theo": 3.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BNO261224C00057000", "bid": 4.9, "bid_size": 95.0, "ask": 5.6, "ask_size": 134.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.035, "vega": 0.0785, "theta": -0.0478, "rho": 0.0378, "theo": 5.1489, "change": 0.0, "open": 0.0, "high": 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}, {"option": "BNO261224P00057000", "bid": 3.4, "bid_size": 106.0, "ask": 4.1, "ask_size": 231.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0354, "vega": 0.0785, "theta": -0.0486, "rho": -0.0289, "theo": 3.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNO261224C00057500", "bid": 4.6, "bid_size": 153.0, "ask": 5.3, "ask_size": 116.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0353, "vega": 0.0792, "theta": -0.0484, "rho": 0.0368, "theo": 4.9021, "change": 0.0, "open": 0.0, "high": 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": "BNO261224P00057500", "bid": 3.7, "bid_size": 88.0, "ask": 4.4, "ask_size": 422.0, "iv": 0.5673, "open_interest": 2.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0357, "vega": 0.0793, "theta": -0.0491, "rho": -0.0298, "theo": 3.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BNO261224C00058000", "bid": 4.4, "bid_size": 315.0, "ask": 5.0, "ask_size": 258.0, "iv": 0.551, "open_interest": 1.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0355, "vega": 0.0798, "theta": -0.0489, "rho": 0.0358, "theo": 4.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:25:56", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BNO261224P00058000", "bid": 3.9, "bid_size": 151.0, "ask": 4.6, "ask_size": 386.0, "iv": 0.5602, "open_interest": 10.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.036, "vega": 0.0799, "theta": -0.0496, "rho": -0.0308, "theo": 4.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BNO261224C00058500", "bid": 4.2, "bid_size": 126.0, "ask": 4.9, "ask_size": 172.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0356, "vega": 0.0803, "theta": -0.0493, "rho": 0.0347, "theo": 4.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BNO261224P00058500", "bid": 4.2, "bid_size": 105.0, "ask": 4.9, "ask_size": 349.0, "iv": 0.5646, "open_interest": 2.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0361, "vega": 0.0803, "theta": -0.0499, "rho": -0.0322, "theo": 4.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BNO261224C00059000", "bid": 3.9, "bid_size": 172.0, "ask": 4.6, "ask_size": 121.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0357, "vega": 0.0806, "theta": -0.0496, "rho": 0.0337, "theo": 4.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BNO261224P00059000", "bid": 4.5, "bid_size": 89.0, "ask": 5.1, "ask_size": 315.0, "iv": 0.5617, "open_interest": 4.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0362, "vega": 0.0805, "theta": -0.0502, "rho": -0.0335, "theo": 4.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNO261224C00059500", "bid": 3.7, "bid_size": 154.0, "ask": 4.4, "ask_size": 142.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0357, "vega": 0.0807, "theta": -0.0499, "rho": 0.0326, "theo": 4.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BNO261224P00059500", "bid": 4.7, "bid_size": 105.0, "ask": 5.4, "ask_size": 119.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0361, "vega": 0.0806, "theta": -0.0504, "rho": -0.0342, "theo": 4.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BNO261224C00060000", "bid": 3.5, "bid_size": 439.0, "ask": 4.2, "ask_size": 386.0, "iv": 0.5556, "open_interest": 130.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0356, "vega": 0.0807, "theta": -0.05, "rho": 0.0316, "theo": 3.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T15:34:22", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BNO261224P00060000", "bid": 5.0, "bid_size": 161.0, "ask": 5.7, "ask_size": 289.0, "iv": 0.5589, "open_interest": 13.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.036, "vega": 0.0804, "theta": -0.0504, "rho": -0.035, "theo": 5.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:39:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BNO261224C00060500", "bid": 3.3, "bid_size": 181.0, "ask": 4.0, "ask_size": 133.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0354, "vega": 0.0805, "theta": -0.0501, "rho": 0.0306, "theo": 3.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "BNO261224P00060500", "bid": 5.3, "bid_size": 188.0, "ask": 6.0, "ask_size": 286.0, "iv": 0.559, "open_interest": 4.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0359, "vega": 0.0803, "theta": -0.0504, "rho": -0.0362, "theo": 5.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BNO261224C00061000", "bid": 3.2, "bid_size": 355.0, "ask": 3.8, "ask_size": 314.0, "iv": 0.561, "open_interest": 2.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0351, "vega": 0.0802, "theta": -0.0501, "rho": 0.0296, "theo": 3.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:56:19", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "BNO261224P00061000", "bid": 5.6, "bid_size": 309.0, "ask": 6.3, "ask_size": 268.0, "iv": 0.5581, "open_interest": 7.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0356, "vega": 0.08, "theta": -0.0504, "rho": -0.0375, "theo": 5.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BNO261224C00061500", "bid": 2.95, "bid_size": 180.0, "ask": 3.6, "ask_size": 125.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.4389, "gamma": 0.0348, "vega": 0.0798, "theta": -0.05, "rho": 0.0286, "theo": 3.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BNO261224P00061500", "bid": 6.0, "bid_size": 102.0, "ask": 6.7, "ask_size": 301.0, "iv": 0.5688, "open_interest": 4.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0354, "vega": 0.0794, "theta": -0.0503, "rho": -0.0381, "theo": 6.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BNO261224C00062000", "bid": 2.8, "bid_size": 175.0, "ask": 3.5, "ask_size": 145.0, "iv": 0.5624, "open_interest": 30.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0344, "vega": 0.0792, "theta": -0.0498, "rho": 0.0276, "theo": 3.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T12:43:40", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BNO261224P00062000", "bid": 6.3, "bid_size": 137.0, "ask": 7.0, "ask_size": 275.0, "iv": 0.566, "open_interest": 2.0, "volume": 0.0, "delta": -0.582, "gamma": 0.035, "vega": 0.0786, "theta": -0.05, "rho": -0.0388, "theo": 6.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:25:29", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BNO261224C00062500", "bid": 2.6, "bid_size": 463.0, "ask": 3.3, "ask_size": 323.0, "iv": 0.5586, "open_interest": 2.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.034, "vega": 0.0786, "theta": -0.0496, "rho": 0.0266, "theo": 2.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T15:22:29", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BNO261224P00062500", "bid": 6.6, "bid_size": 257.0, "ask": 7.3, "ask_size": 226.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0346, "vega": 0.078, "theta": -0.0497, "rho": -0.0395, "theo": 6.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BNO261224C00063000", "bid": 2.45, "bid_size": 496.0, "ask": 3.1, "ask_size": 299.0, "iv": 0.5568, "open_interest": 0.0, "volume": 5.0, "delta": 0.3928, "gamma": 0.0336, "vega": 0.0778, "theta": -0.0493, "rho": 0.0257, "theo": 2.8257, "change": -0.575, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:25:34", "percent_change": -17.8295, "prev_day_close": 3.22499990463257}, {"option": "BNO261224P00063000", "bid": 7.0, "bid_size": 232.0, "ask": 7.6, "ask_size": 172.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6129, "gamma": 0.0342, "vega": 0.0774, "theta": -0.0494, "rho": -0.0406, "theo": 7.2986, "change": 0.0, "open": 0.0, "high": 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": "BNO261224C00063500", "bid": 2.3, "bid_size": 487.0, "ask": 3.1, "ask_size": 440.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0331, "vega": 0.0769, "theta": -0.049, "rho": 0.0248, "theo": 2.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BNO261224P00063500", "bid": 7.3, "bid_size": 249.0, "ask": 8.0, "ask_size": 185.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0337, "vega": 0.0765, "theta": -0.049, "rho": -0.0413, "theo": 7.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "BNO261224C00064000", "bid": 2.2, "bid_size": 492.0, "ask": 2.8, "ask_size": 269.0, "iv": 0.5603, "open_interest": 0.0, "volume": 20.0, "delta": 0.364, "gamma": 0.0325, "vega": 0.076, "theta": -0.0486, "rho": 0.0239, "theo": 2.557, "change": -0.625, "open": 2.1, "high": 2.25, "low": 2.1, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T10:39:40", "percent_change": -21.7391, "prev_day_close": 2.875}, {"option": "BNO261224P00064000", "bid": 7.7, "bid_size": 215.0, "ask": 8.4, "ask_size": 201.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.0331, "vega": 0.0753, "theta": -0.0485, "rho": -0.0418, "theo": 8.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BNO261224C00064500", "bid": 1.95, "bid_size": 599.0, "ask": 2.7, "ask_size": 304.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.032, "vega": 0.075, "theta": -0.0481, "rho": 0.023, "theo": 2.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BNO261224P00064500", "bid": 8.1, "bid_size": 180.0, "ask": 8.7, "ask_size": 143.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.656, "gamma": 0.0326, "vega": 0.074, "theta": -0.048, "rho": -0.0423, "theo": 8.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "BNO261224C00065000", "bid": 1.85, "bid_size": 633.0, "ask": 2.55, "ask_size": 305.0, "iv": 0.5569, "open_interest": 47.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0314, "vega": 0.0739, "theta": -0.0476, "rho": 0.0222, "theo": 2.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T14:56:04", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "BNO261224P00065000", "bid": 8.4, "bid_size": 211.0, "ask": 9.1, "ask_size": 127.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.032, "vega": 0.0731, "theta": -0.0475, "rho": -0.043, "theo": 8.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BNO261224C00065500", "bid": 1.85, "bid_size": 598.0, "ask": 2.45, "ask_size": 292.0, "iv": 0.5676, "open_interest": 0.0, "volume": 1.0, "delta": 0.3242, "gamma": 0.0308, "vega": 0.0728, "theta": -0.0471, "rho": 0.0213, "theo": 2.2039, "change": -0.395, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-10T10:26:30", "percent_change": -15.9596, "prev_day_close": 2.47499990463257}, {"option": "BNO261224P00065500", "bid": 8.8, "bid_size": 178.0, "ask": 9.5, "ask_size": 114.0, "iv": 0.5711, "open_interest": 2.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0314, "vega": 0.072, "theta": -0.0469, "rho": -0.0438, "theo": 9.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BNO261224C00066000", "bid": 1.7, "bid_size": 670.0, "ask": 2.35, "ask_size": 339.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0301, "vega": 0.0716, "theta": -0.0465, "rho": 0.0205, "theo": 2.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "BNO261224P00066000", "bid": 9.2, "bid_size": 142.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.5672, "open_interest": 1.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0308, "vega": 0.0708, "theta": -0.0462, "rho": -0.0442, "theo": 9.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BNO261224C00066500", "bid": 1.45, "bid_size": 453.0, "ask": 2.35, "ask_size": 212.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0295, "vega": 0.0704, "theta": -0.0459, "rho": 0.0198, "theo": 1.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BNO261224P00066500", "bid": 9.6, "bid_size": 12.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0301, "vega": 0.0693, "theta": -0.0456, "rho": -0.0445, "theo": 9.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BNO261224C00067000", "bid": 1.35, "bid_size": 772.0, "ask": 2.25, "ask_size": 526.0, "iv": 0.5676, "open_interest": 3.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0288, "vega": 0.0691, "theta": -0.0453, "rho": 0.019, "theo": 1.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:03:42", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BNO261224P00067000", "bid": 10.0, "bid_size": 6.0, "ask": 10.7, "ask_size": 6.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0295, "vega": 0.0676, "theta": -0.0449, "rho": -0.0447, "theo": 10.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BNO261224C00067500", "bid": 1.3, "bid_size": 443.0, "ask": 2.15, "ask_size": 189.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0281, "vega": 0.0678, "theta": -0.0446, "rho": 0.0183, "theo": 1.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "BNO261224P00067500", "bid": 10.4, "bid_size": 7.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0288, "vega": 0.0665, "theta": -0.0442, "rho": -0.0448, "theo": 10.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BNO261224C00068000", "bid": 1.2, "bid_size": 472.0, "ask": 2.05, "ask_size": 205.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0275, "vega": 0.0665, "theta": -0.044, "rho": 0.0176, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BNO261224P00068000", "bid": 10.8, "bid_size": 6.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0282, "vega": 0.0653, "theta": -0.0434, "rho": -0.0457, "theo": 11.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BNO261224C00068500", "bid": 1.15, "bid_size": 495.0, "ask": 1.9, "ask_size": 149.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0268, "vega": 0.0652, "theta": -0.0433, "rho": 0.0169, "theo": 1.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BNO261224P00068500", "bid": 11.2, "bid_size": 8.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0275, "vega": 0.064, "theta": -0.0427, "rho": -0.0462, "theo": 11.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BNO261224C00069000", "bid": 1.1, "bid_size": 477.0, "ask": 1.85, "ask_size": 187.0, "iv": 0.5782, "open_interest": 6.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0261, "vega": 0.0638, "theta": -0.0426, "rho": 0.0163, "theo": 1.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:08:47", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BNO261224P00069000", "bid": 11.6, "bid_size": 8.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0268, "vega": 0.0623, "theta": -0.0419, "rho": -0.0459, "theo": 12.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BNO261224C00070000", "bid": 1.0, "bid_size": 770.0, "ask": 1.7, "ask_size": 528.0, "iv": 0.5856, "open_interest": 23.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0248, "vega": 0.0612, "theta": -0.0411, "rho": 0.0151, "theo": 1.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:29:22", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "BNO261224P00070000", "bid": 12.5, "bid_size": 8.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0255, "vega": 0.0592, "theta": -0.0404, "rho": -0.0459, "theo": 12.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BNO261224C00071000", "bid": 0.95, "bid_size": 396.0, "ask": 1.55, "ask_size": 166.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2104, "gamma": 0.0234, "vega": 0.0584, "theta": -0.0396, "rho": 0.014, "theo": 1.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "BNO261224P00071000", "bid": 13.4, "bid_size": 9.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0242, "vega": 0.0566, "theta": -0.0388, "rho": -0.0466, "theo": 13.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BNO261224C00072000", "bid": 0.85, "bid_size": 384.0, "ask": 1.45, "ask_size": 167.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0222, "vega": 0.0558, "theta": -0.0382, "rho": 0.0129, "theo": 1.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BNO261224P00072000", "bid": 14.3, "bid_size": 6.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.023, "vega": 0.0538, "theta": -0.0372, "rho": -0.0461, "theo": 14.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BNO261224C00073000", "bid": 0.75, "bid_size": 419.0, "ask": 1.3, "ask_size": 170.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0209, "vega": 0.0532, "theta": -0.0367, "rho": 0.012, "theo": 1.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "BNO261224P00073000", "bid": 15.2, "bid_size": 6.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0217, "vega": 0.0505, "theta": -0.0356, "rho": -0.0461, "theo": 15.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "BNO261224C00074000", "bid": 0.7, "bid_size": 398.0, "ask": 1.2, "ask_size": 188.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.0197, "vega": 0.0506, "theta": -0.0352, "rho": 0.0111, "theo": 0.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BNO261224P00074000", "bid": 16.1, "bid_size": 6.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0206, "vega": 0.0479, "theta": -0.034, "rho": -0.0455, "theo": 16.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BNO261224C00075000", "bid": 0.75, "bid_size": 251.0, "ask": 1.05, "ask_size": 295.0, "iv": 0.6252, "open_interest": 4.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0186, "vega": 0.0481, "theta": -0.0338, "rho": 0.0102, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:40:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BNO261224P00075000", "bid": 17.0, "bid_size": 14.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0194, "vega": 0.0455, "theta": -0.0325, "rho": -0.0458, "theo": 17.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BNO261224C00080000", "bid": 0.5, "bid_size": 217.0, "ask": 0.7, "ask_size": 183.0, "iv": 0.6556, "open_interest": 6.0, "volume": 10.0, "delta": 0.1064, "gamma": 0.0137, "vega": 0.0372, "theta": -0.0272, "rho": 0.0071, "theo": 0.6035, "change": -0.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:02:31", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "BNO261224P00080000", "bid": 21.7, "bid_size": 11.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0147, "vega": 0.0331, "theta": -0.0252, "rho": -0.0418, "theo": 22.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "BNO261224C00085000", "bid": 0.25, "bid_size": 882.0, "ask": 0.55, "ask_size": 404.0, "iv": 0.68, "open_interest": 0.0, "volume": 1.0, "delta": 0.075, "gamma": 0.0102, "vega": 0.0287, "theta": -0.0217, "rho": 0.005, "theo": 0.4127, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:26:30", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "BNO261224P00085000", "bid": 26.1, "bid_size": 12.0, "ask": 28.8, "ask_size": 15.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0112, "vega": 0.0233, "theta": -0.0193, "rho": -0.0365, "theo": 26.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "BNO261224C00090000", "bid": 0.15, "bid_size": 900.0, "ask": 0.5, "ask_size": 841.0, "iv": 0.7265, "open_interest": 1.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0076, "vega": 0.0222, "theta": -0.0174, "rho": 0.0036, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:56:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNO261224P00090000", "bid": 31.0, "bid_size": 12.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0086, "vega": 0.0155, "theta": -0.0148, "rho": -0.0281, "theo": 31.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "BNO270115C00015000", "bid": 42.1, "bid_size": 139.0, "ask": 44.0, "ask_size": 124.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.028, "theo": 43.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.29, "last_trade_time": "2026-09-02T14:12:43", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "BNO270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1174.0, "iv": 1.9489, "open_interest": 79.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-06-03T10:20:15", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BNO270115C00018000", "bid": 39.1, "bid_size": 55.0, "ask": 41.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0336, "theo": 40.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.46, "last_trade_time": "2026-07-13T14:08:10", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "BNO270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1719.0, "iv": 1.1862, "open_interest": 8.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-27T09:51:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00019000", "bid": 38.1, "bid_size": 55.0, "ask": 40.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0355, "theo": 39.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-06-23T11:39:13", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "BNO270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1648.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 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": "BNO270115C00020000", "bid": 37.1, "bid_size": 79.0, "ask": 39.7, "ask_size": 330.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.001, "theta": 0.0, "rho": 0.0373, "theo": 38.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-18T14:32:09", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "BNO270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1673.0, "iv": 1.0854, "open_interest": 28.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T11:32:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00021000", "bid": 36.1, "bid_size": 55.0, "ask": 38.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0392, "theo": 37.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.66, "last_trade_time": "2026-03-31T12:50:24", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "BNO270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1480.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0007, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "BNO270115C00022000", "bid": 35.2, "bid_size": 76.0, "ask": 37.2, "ask_size": 123.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.041, "theo": 36.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-08-05T15:44:20", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BNO270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1653.0, "iv": 0.9946, "open_interest": 5.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00023000", "bid": 34.2, "bid_size": 55.0, "ask": 36.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0428, "theo": 35.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BNO270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1510.0, "iv": 0.9522, "open_interest": 143.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0017, "theta": -0.001, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-04T09:42:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00024000", "bid": 33.2, "bid_size": 55.0, "ask": 35.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.002, "theta": 0.0, "rho": 0.0446, "theo": 34.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-07-13T14:07:08", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "BNO270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1535.0, "iv": 0.9118, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.002, "theta": -0.0011, "rho": -0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2025-07-28T11:05:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00025000", "bid": 32.2, "bid_size": 114.0, "ask": 35.2, "ask_size": 342.0, "iv": 1.1162, "open_interest": 93.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0005, "vega": 0.0024, "theta": 0.0, "rho": 0.0464, "theo": 33.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-09-23T13:04:47", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "BNO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1605.0, "iv": 0.873, "open_interest": 5.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:33:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00026000", "bid": 31.2, "bid_size": 55.0, "ask": 33.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0028, "theta": 0.0, "rho": 0.0482, "theo": 32.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-07-07T10:10:36", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BNO270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1455.0, "iv": 0.8357, "open_interest": 3.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0016, "rho": -0.0004, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-05-15T14:19:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00027000", "bid": 30.2, "bid_size": 68.0, "ask": 32.3, "ask_size": 102.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0034, "theta": 0.0, "rho": 0.05, "theo": 31.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "BNO270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1368.0, "iv": 0.7998, "open_interest": 17.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.0034, "theta": -0.0018, "rho": -0.0005, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:34:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNO270115C00028000", "bid": 29.2, "bid_size": 123.0, "ask": 31.2, "ask_size": 148.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.004, "theta": 0.0, "rho": 0.0518, "theo": 30.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.4, "last_trade_time": "2026-10-09T10:54:36", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "BNO270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1782.0, "iv": 0.8084, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.004, "theta": -0.0021, "rho": -0.0006, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-22T09:58:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BNO270115C00029000", "bid": 28.2, "bid_size": 153.0, "ask": 30.3, "ask_size": 178.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.001, "vega": 0.0047, "theta": 0.0, "rho": 0.0535, "theo": 29.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-10-02T12:13:04", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BNO270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1683.0, "iv": 0.7734, "open_interest": 3.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0011, "vega": 0.0047, "theta": -0.0024, "rho": -0.0008, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BNO270115C00030000", "bid": 27.3, "bid_size": 170.0, "ask": 29.3, "ask_size": 210.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0013, "vega": 0.0055, "theta": 0.0, "rho": 0.0552, "theo": 28.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "BNO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1621.0, "iv": 0.7395, "open_interest": 200.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0013, "vega": 0.0055, "theta": -0.0028, "rho": -0.0009, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T10:25:18", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO270115C00031000", "bid": 26.3, "bid_size": 208.0, "ask": 28.2, "ask_size": 207.0, "iv": 0.0, "open_interest": 280.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0015, "vega": 0.0065, "theta": 0.0, "rho": 0.0569, "theo": 27.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-10-09T13:33:17", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BNO270115P00031000", "bid": 0.05, "bid_size": 41.0, "ask": 0.15, "ask_size": 1266.0, "iv": 0.7375, "open_interest": 17.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0015, "vega": 0.0065, "theta": -0.0032, "rho": -0.0011, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T13:27:59", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO270115C00032000", "bid": 25.3, "bid_size": 202.0, "ask": 27.2, "ask_size": 199.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0018, "vega": 0.0076, "theta": -0.0006, "rho": 0.0585, "theo": 26.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.9, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "BNO270115P00032000", "bid": 0.05, "bid_size": 40.0, "ask": 0.15, "ask_size": 1238.0, "iv": 0.7045, "open_interest": 1061.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0018, "vega": 0.0076, "theta": -0.0037, "rho": -0.0013, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:16:58", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO270115C00033000", "bid": 24.3, "bid_size": 125.0, "ask": 26.4, "ask_size": 187.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0022, "vega": 0.0089, "theta": -0.0012, "rho": 0.0601, "theo": 25.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-02T15:37:49", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BNO270115P00033000", "bid": 0.05, "bid_size": 103.0, "ask": 0.15, "ask_size": 986.0, "iv": 0.6725, "open_interest": 150.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0022, "vega": 0.0089, "theta": -0.0042, "rho": -0.0016, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T10:15:41", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "BNO270115C00034000", "bid": 23.3, "bid_size": 75.0, "ask": 25.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0026, "vega": 0.0104, "theta": -0.002, "rho": 0.0617, "theo": 24.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-15T15:59:08", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "BNO270115P00034000", "bid": 0.05, "bid_size": 161.0, "ask": 0.2, "ask_size": 1399.0, "iv": 0.6647, "open_interest": 105.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0026, "vega": 0.0104, "theta": -0.0048, "rho": -0.0019, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-13T12:01:00", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BNO270115C00035000", "bid": 22.4, "bid_size": 207.0, "ask": 24.3, "ask_size": 208.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0031, "vega": 0.0121, "theta": -0.0028, "rho": 0.0632, "theo": 23.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-10T11:23:29", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BNO270115P00035000", "bid": 0.05, "bid_size": 548.0, "ask": 0.2, "ask_size": 1048.0, "iv": 0.6335, "open_interest": 428.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0031, "vega": 0.0121, "theta": -0.0056, "rho": -0.0022, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:56:17", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BNO270115C00036000", "bid": 21.4, "bid_size": 373.0, "ask": 23.1, "ask_size": 209.0, "iv": 0.0, "open_interest": 260.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0036, "vega": 0.014, "theta": -0.0037, "rho": 0.0646, "theo": 22.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.48, "last_trade_time": "2026-09-22T11:15:23", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BNO270115P00036000", "bid": 0.05, "bid_size": 631.0, "ask": 0.2, "ask_size": 654.0, "iv": 0.6031, "open_interest": 102.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0036, "vega": 0.014, "theta": -0.0063, "rho": -0.0027, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T15:49:26", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BNO270115C00037000", "bid": 20.4, "bid_size": 348.0, "ask": 22.2, "ask_size": 215.0, "iv": 0.0, "open_interest": 198.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0043, "vega": 0.0162, "theta": -0.0047, "rho": 0.0659, "theo": 21.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-10-23T15:09:40", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BNO270115P00037000", "bid": 0.05, "bid_size": 817.0, "ask": 0.25, "ask_size": 769.0, "iv": 0.5918, "open_interest": 73.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0043, "vega": 0.0162, "theta": -0.0072, "rho": -0.0032, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-22T15:50:04", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "BNO270115C00038000", "bid": 19.5, "bid_size": 152.0, "ask": 21.3, "ask_size": 89.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.966, "gamma": 0.005, "vega": 0.0186, "theta": -0.0058, "rho": 0.0671, "theo": 20.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-22T09:45:36", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "BNO270115P00038000", "bid": 0.1, "bid_size": 613.0, "ask": 0.25, "ask_size": 292.0, "iv": 0.5779, "open_interest": 218.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.005, "vega": 0.0187, "theta": -0.0082, "rho": -0.0038, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-08T13:27:51", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "BNO270115C00039000", "bid": 18.5, "bid_size": 169.0, "ask": 20.3, "ask_size": 103.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0058, "vega": 0.0214, "theta": -0.007, "rho": 0.0683, "theo": 19.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-09-09T14:05:34", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BNO270115P00039000", "bid": 0.1, "bid_size": 1570.0, "ask": 0.3, "ask_size": 269.0, "iv": 0.5623, "open_interest": 124.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0059, "vega": 0.0215, "theta": -0.0093, "rho": -0.0044, "theo": 0.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-02T09:30:11", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "BNO270115C00040000", "bid": 17.7, "bid_size": 851.0, "ask": 19.4, "ask_size": 467.0, "iv": 0.0, "open_interest": 788.0, "volume": 3.0, "delta": 0.9525, "gamma": 0.0068, "vega": 0.0245, "theta": -0.0083, "rho": 0.0692, "theo": 18.8796, "change": 0.03, "open": 18.98, "high": 18.98, "low": 18.98, "tick": "up", "last_trade_price": 18.98, "last_trade_time": "2026-11-10T11:46:10", "percent_change": 0.158312, "prev_day_close": 18.9499998092651}, {"option": "BNO270115P00040000", "bid": 0.15, "bid_size": 899.0, "ask": 0.35, "ask_size": 371.0, "iv": 0.557, "open_interest": 733.0, "volume": 10.0, "delta": -0.0471, "gamma": 0.0068, "vega": 0.0246, "theta": -0.0105, "rho": -0.0053, "theo": 0.3007, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T09:52:59", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "BNO270115C00041000", "bid": 16.6, "bid_size": 769.0, "ask": 18.4, "ask_size": 399.0, "iv": 0.0, "open_interest": 484.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0079, "vega": 0.0279, "theta": -0.0097, "rho": 0.0701, "theo": 17.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "BNO270115P00041000", "bid": 0.2, "bid_size": 627.0, "ask": 0.4, "ask_size": 296.0, "iv": 0.5479, "open_interest": 17.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0079, "vega": 0.0281, "theta": -0.0118, "rho": -0.0062, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T15:53:12", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "BNO270115C00042000", "bid": 16.8, "bid_size": 9.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.5543, "open_interest": 2167.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.009, "vega": 0.0317, "theta": -0.0112, "rho": 0.0708, "theo": 17.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-06T09:48:05", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "BNO270115P00042000", "bid": 0.3, "bid_size": 576.0, "ask": 0.45, "ask_size": 100.0, "iv": 0.5446, "open_interest": 36.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0091, "vega": 0.0318, "theta": -0.0132, "rho": -0.0073, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNO270115C00043000", "bid": 14.8, "bid_size": 636.0, "ask": 16.5, "ask_size": 237.0, "iv": 0.3454, "open_interest": 145.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0103, "vega": 0.0357, "theta": -0.0129, "rho": 0.0713, "theo": 16.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-11-06T14:16:41", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BNO270115P00043000", "bid": 0.35, "bid_size": 659.0, "ask": 0.55, "ask_size": 108.0, "iv": 0.5372, "open_interest": 169.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0104, "vega": 0.036, "theta": -0.0148, "rho": -0.0085, "theo": 0.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:50:49", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "BNO270115C00044000", "bid": 14.3, "bid_size": 868.0, "ask": 15.6, "ask_size": 378.0, "iv": 0.4708, "open_interest": 964.0, "volume": 9.0, "delta": 0.9106, "gamma": 0.0118, "vega": 0.0402, "theta": -0.0146, "rho": 0.0715, "theo": 15.224, "change": -0.94, "open": 14.46, "high": 14.46, "low": 14.46, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-11-10T11:02:47", "percent_change": -6.1039, "prev_day_close": 15.4000000953674}, {"option": "BNO270115P00044000", "bid": 0.45, "bid_size": 566.0, "ask": 0.65, "ask_size": 96.0, "iv": 0.5333, "open_interest": 244.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0118, "vega": 0.0403, "theta": -0.0164, "rho": -0.0099, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T10:45:25", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BNO270115C00045000", "bid": 14.1, "bid_size": 235.0, "ask": 14.4, "ask_size": 85.0, "iv": 0.5205, "open_interest": 2496.0, "volume": 1.0, "delta": 0.8961, "gamma": 0.0133, "vega": 0.0448, "theta": -0.0165, "rho": 0.0716, "theo": 14.3479, "change": -0.61, "open": 14.39, "high": 14.39, "low": 14.39, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-10T11:48:15", "percent_change": -4.06667, "prev_day_close": 15.0}, {"option": "BNO270115P00045000", "bid": 0.6, "bid_size": 174.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.5314, "open_interest": 3388.0, "volume": 20.0, "delta": -0.1038, "gamma": 0.0134, "vega": 0.045, "theta": -0.0182, "rho": -0.0116, "theo": 0.7272, "change": 0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:44:04", "percent_change": 14.2857, "prev_day_close": 0.699999988079071}, {"option": "BNO270115C00046000", "bid": 13.3, "bid_size": 15.0, "ask": 13.6, "ask_size": 18.0, "iv": 0.5296, "open_interest": 270.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0149, "vega": 0.0497, "theta": -0.0184, "rho": 0.0714, "theo": 13.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T10:41:38", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "BNO270115P00046000", "bid": 0.75, "bid_size": 49.0, "ask": 0.9, "ask_size": 137.0, "iv": 0.5304, "open_interest": 343.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.015, "vega": 0.0499, "theta": -0.0201, "rho": -0.0133, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T12:44:25", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BNO270115C00047000", "bid": 12.5, "bid_size": 20.0, "ask": 12.8, "ask_size": 23.0, "iv": 0.5323, "open_interest": 1538.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0166, "vega": 0.0548, "theta": -0.0204, "rho": 0.071, "theo": 12.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T10:38:03", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "BNO270115P00047000", "bid": 0.9, "bid_size": 119.0, "ask": 1.1, "ask_size": 543.0, "iv": 0.5299, "open_interest": 307.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0167, "vega": 0.055, "theta": -0.022, "rho": -0.0153, "theo": 1.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:00:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNO270115C00048000", "bid": 11.7, "bid_size": 10.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.5303, "open_interest": 1442.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0182, "vega": 0.06, "theta": -0.0225, "rho": 0.0704, "theo": 11.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.86, "last_trade_time": "2026-11-09T12:51:39", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BNO270115P00048000", "bid": 1.0, "bid_size": 669.0, "ask": 1.3, "ask_size": 611.0, "iv": 0.5209, "open_interest": 1555.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0184, "vega": 0.0602, "theta": -0.0239, "rho": -0.0174, "theo": 1.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T12:38:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BNO270115C00049000", "bid": 10.9, "bid_size": 12.0, "ask": 11.3, "ask_size": 266.0, "iv": 0.5321, "open_interest": 254.0, "volume": 0.0, "delta": 0.82, "gamma": 0.02, "vega": 0.0652, "theta": -0.0245, "rho": 0.0694, "theo": 11.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T10:30:58", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BNO270115P00049000", "bid": 1.25, "bid_size": 352.0, "ask": 1.55, "ask_size": 719.0, "iv": 0.5247, "open_interest": 140.0, "volume": 6.0, "delta": -0.1805, "gamma": 0.0201, "vega": 0.0654, "theta": -0.0259, "rho": -0.0199, "theo": 1.413, "change": 0.13, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-10T09:47:59", "percent_change": 8.96552, "prev_day_close": 1.44999998807907}, {"option": "BNO270115C00050000", "bid": 10.1, "bid_size": 200.0, "ask": 10.5, "ask_size": 216.0, "iv": 0.5226, "open_interest": 3940.0, "volume": 305.0, "delta": 0.7964, "gamma": 0.0216, "vega": 0.0703, "theta": -0.0265, "rho": 0.0682, "theo": 10.3118, "change": -0.95, "open": 9.3, "high": 10.0, "low": 9.2, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T11:20:11", "percent_change": -8.6758, "prev_day_close": 10.9500002861023}, {"option": "BNO270115P00050000", "bid": 1.45, "bid_size": 556.0, "ask": 1.8, "ask_size": 719.0, "iv": 0.5202, "open_interest": 2495.0, "volume": 36.0, "delta": -0.2043, "gamma": 0.0218, "vega": 0.0705, "theta": -0.0278, "rho": -0.0223, "theo": 1.6532, "change": 0.02, "open": 2.0, "high": 2.0, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-10T09:58:18", "percent_change": 1.17647, "prev_day_close": 1.69999998807907}, {"option": "BNO270115C00051000", "bid": 9.4, "bid_size": 14.0, "ask": 9.8, "ask_size": 213.0, "iv": 0.5237, "open_interest": 254.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0232, "vega": 0.0752, "theta": -0.0285, "rho": 0.0668, "theo": 9.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T10:55:07", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BNO270115P00051000", "bid": 1.8, "bid_size": 174.0, "ask": 2.2, "ask_size": 1155.0, "iv": 0.5324, "open_interest": 230.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0234, "vega": 0.0754, "theta": -0.0297, "rho": -0.0252, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T12:55:29", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BNO270115C00052000", "bid": 8.8, "bid_size": 45.0, "ask": 9.2, "ask_size": 347.0, "iv": 0.5334, "open_interest": 345.0, "volume": 2.0, "delta": 0.7444, "gamma": 0.0247, "vega": 0.0798, "theta": -0.0304, "rho": 0.0652, "theo": 8.9037, "change": -1.1, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T10:43:25", "percent_change": -11.5789, "prev_day_close": 9.5}, {"option": "BNO270115P00052000", "bid": 2.1, "bid_size": 145.0, "ask": 2.55, "ask_size": 1096.0, "iv": 0.533, "open_interest": 181.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.025, "vega": 0.0801, "theta": -0.0315, "rho": -0.0278, "theo": 2.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T10:07:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BNO270115C00053000", "bid": 8.1, "bid_size": 27.0, "ask": 8.5, "ask_size": 315.0, "iv": 0.5266, "open_interest": 143.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0261, "vega": 0.084, "theta": -0.0321, "rho": 0.0633, "theo": 8.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.53, "last_trade_time": "2026-11-09T10:03:22", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BNO270115P00053000", "bid": 2.4, "bid_size": 195.0, "ask": 2.9, "ask_size": 1000.0, "iv": 0.5294, "open_interest": 143.0, "volume": 3.0, "delta": -0.2856, "gamma": 0.0264, "vega": 0.0843, "theta": -0.0332, "rho": -0.031, "theo": 2.5774, "change": 0.0, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T09:58:18", "percent_change": 8.99693e-07, "prev_day_close": 2.64999997615814}, {"option": "BNO270115C00054000", "bid": 7.5, "bid_size": 101.0, "ask": 7.9, "ask_size": 439.0, "iv": 0.5282, "open_interest": 586.0, "volume": 4.0, "delta": 0.6874, "gamma": 0.0272, "vega": 0.0878, "theta": -0.0337, "rho": 0.0613, "theo": 7.6361, "change": -0.52, "open": 7.9, "high": 7.9, "low": 7.73, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-10T12:16:15", "percent_change": -6.30303, "prev_day_close": 8.25}, {"option": "BNO270115P00054000", "bid": 2.8, "bid_size": 141.0, "ask": 3.4, "ask_size": 1108.0, "iv": 0.5372, "open_interest": 163.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0276, "vega": 0.0881, "theta": -0.0347, "rho": -0.0339, "theo": 2.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T10:50:52", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "BNO270115C00055000", "bid": 6.9, "bid_size": 238.0, "ask": 7.3, "ask_size": 462.0, "iv": 0.5262, "open_interest": 5071.0, "volume": 2.0, "delta": 0.6577, "gamma": 0.0282, "vega": 0.0911, "theta": -0.0352, "rho": 0.059, "theo": 7.0575, "change": -0.45, "open": 6.2, "high": 7.2, "low": 6.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T11:28:12", "percent_change": -5.88235, "prev_day_close": 7.65000009536743}, {"option": "BNO270115P00055000", "bid": 3.3, "bid_size": 84.0, "ask": 3.5, "ask_size": 238.0, "iv": 0.5245, "open_interest": 2694.0, "volume": 29.0, "delta": -0.345, "gamma": 0.0286, "vega": 0.0913, "theta": -0.0361, "rho": -0.037, "theo": 3.3728, "change": 0.05, "open": 3.8, "high": 3.8, "low": 3.45, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T11:20:27", "percent_change": 1.47059, "prev_day_close": 3.39999997615814}, {"option": "BNO270115C00056000", "bid": 6.3, "bid_size": 210.0, "ask": 6.8, "ask_size": 464.0, "iv": 0.5264, "open_interest": 279.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.029, "vega": 0.0938, "theta": -0.0364, "rho": 0.0568, "theo": 6.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T09:33:39", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BNO270115P00056000", "bid": 3.6, "bid_size": 207.0, "ask": 4.2, "ask_size": 903.0, "iv": 0.5305, "open_interest": 152.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0295, "vega": 0.094, "theta": -0.0372, "rho": -0.0402, "theo": 3.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-05T09:47:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BNO270115C00057000", "bid": 5.8, "bid_size": 234.0, "ask": 6.3, "ask_size": 549.0, "iv": 0.5284, "open_interest": 1216.0, "volume": 3.0, "delta": 0.5974, "gamma": 0.0296, "vega": 0.096, "theta": -0.0374, "rho": 0.0544, "theo": 6.0105, "change": -0.95, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-10T09:32:10", "percent_change": -14.6154, "prev_day_close": 6.5}, {"option": "BNO270115P00057000", "bid": 4.1, "bid_size": 157.0, "ask": 4.7, "ask_size": 824.0, "iv": 0.5329, "open_interest": 59.0, "volume": 0.0, "delta": -0.4062, "gamma": 0.0301, "vega": 0.0961, "theta": -0.0382, "rho": -0.0431, "theo": 4.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T13:26:31", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "BNO270115C00058000", "bid": 5.4, "bid_size": 98.0, "ask": 5.8, "ask_size": 530.0, "iv": 0.5324, "open_interest": 950.0, "volume": 20.0, "delta": 0.5673, "gamma": 0.03, "vega": 0.0975, "theta": -0.0383, "rho": 0.0519, "theo": 5.5413, "change": -0.52, "open": 5.6, "high": 5.6, "low": 5.4, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-11-10T11:30:26", "percent_change": -8.66667, "prev_day_close": 6.0}, {"option": "BNO270115P00058000", "bid": 4.7, "bid_size": 97.0, "ask": 5.3, "ask_size": 915.0, "iv": 0.5423, "open_interest": 113.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0305, "vega": 0.0976, "theta": -0.039, "rho": -0.0461, "theo": 4.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-05T14:45:14", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "BNO270115C00059000", "bid": 5.0, "bid_size": 78.0, "ask": 5.3, "ask_size": 539.0, "iv": 0.5332, "open_interest": 525.0, "volume": 153.0, "delta": 0.5376, "gamma": 0.0301, "vega": 0.0985, "theta": -0.0389, "rho": 0.0494, "theo": 5.1065, "change": -0.3, "open": 4.63, "high": 5.25, "low": 4.63, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T12:00:47", "percent_change": -5.40541, "prev_day_close": 5.55000019073486}, {"option": "BNO270115P00059000", "bid": 5.2, "bid_size": 122.0, "ask": 5.8, "ask_size": 749.0, "iv": 0.5383, "open_interest": 171.0, "volume": 6.0, "delta": -0.467, "gamma": 0.0307, "vega": 0.0984, "theta": -0.0396, "rho": -0.0488, "theo": 5.4069, "change": 0.65, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 11.9266, "prev_day_close": 5.45000004768372}, {"option": "BNO270115C00060000", "bid": 4.6, "bid_size": 97.0, "ask": 4.9, "ask_size": 708.0, "iv": 0.5361, "open_interest": 28300.0, "volume": 828.0, "delta": 0.5085, "gamma": 0.0301, "vega": 0.0989, "theta": -0.0393, "rho": 0.047, "theo": 4.7053, "change": -0.53, "open": 4.3, "high": 4.8, "low": 4.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-10T12:27:50", "percent_change": -10.0952, "prev_day_close": 5.25}, {"option": "BNO270115P00060000", "bid": 5.8, "bid_size": 204.0, "ask": 6.2, "ask_size": 392.0, "iv": 0.5314, "open_interest": 4880.0, "volume": 6.0, "delta": -0.4966, "gamma": 0.0307, "vega": 0.0987, "theta": -0.0399, "rho": -0.0515, "theo": 6.0026, "change": 0.0, "open": 6.75, "high": 6.75, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-10T11:40:23", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BNO270115C00061000", "bid": 4.1, "bid_size": 485.0, "ask": 4.5, "ask_size": 442.0, "iv": 0.5311, "open_interest": 276.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.0299, "vega": 0.0988, "theta": -0.0395, "rho": 0.0446, "theo": 4.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T14:37:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNO270115P00061000", "bid": 6.4, "bid_size": 263.0, "ask": 7.0, "ask_size": 601.0, "iv": 0.5417, "open_interest": 2381.0, "volume": 1.0, "delta": -0.5253, "gamma": 0.0305, "vega": 0.0985, "theta": -0.0401, "rho": -0.0539, "theo": 6.6308, "change": 0.53, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-10T10:00:20", "percent_change": 8.0303, "prev_day_close": 6.60000014305115}, {"option": "BNO270115C00062000", "bid": 3.8, "bid_size": 153.0, "ask": 4.2, "ask_size": 583.0, "iv": 0.5386, "open_interest": 779.0, "volume": 31.0, "delta": 0.453, "gamma": 0.0295, "vega": 0.0982, "theta": -0.0396, "rho": 0.0422, "theo": 3.9954, "change": -0.47, "open": 4.2, "high": 4.2, "low": 3.72, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-11-10T11:22:07", "percent_change": -10.5618, "prev_day_close": 4.45000004768372}, {"option": "BNO270115P00062000", "bid": 7.0, "bid_size": 441.0, "ask": 7.6, "ask_size": 489.0, "iv": 0.5392, "open_interest": 173.0, "volume": 1.0, "delta": -0.5532, "gamma": 0.0302, "vega": 0.0979, "theta": -0.0401, "rho": -0.0565, "theo": 7.2889, "change": 0.6, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T10:30:18", "percent_change": 8.33333, "prev_day_close": 7.20000004768372}, {"option": "BNO270115C00063000", "bid": 3.6, "bid_size": 1.0, "ask": 3.8, "ask_size": 350.0, "iv": 0.5434, "open_interest": 867.0, "volume": 5.0, "delta": 0.4268, "gamma": 0.029, "vega": 0.0973, "theta": -0.0395, "rho": 0.0399, "theo": 3.6833, "change": -0.38, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-10T11:28:40", "percent_change": -9.38272, "prev_day_close": 4.05000007152557}, {"option": "BNO270115P00063000", "bid": 7.7, "bid_size": 380.0, "ask": 8.3, "ask_size": 456.0, "iv": 0.5442, "open_interest": 263.0, "volume": 4.0, "delta": -0.58, "gamma": 0.0297, "vega": 0.0966, "theta": -0.0399, "rho": -0.0587, "theo": 7.9755, "change": 0.2, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-10T11:15:28", "percent_change": 2.53165, "prev_day_close": 7.89999985694885}, {"option": "BNO270115C00064000", "bid": 3.2, "bid_size": 206.0, "ask": 3.5, "ask_size": 287.0, "iv": 0.5406, "open_interest": 507.0, "volume": 20.0, "delta": 0.4017, "gamma": 0.0284, "vega": 0.0959, "theta": -0.0392, "rho": 0.0376, "theo": 3.397, "change": -0.23, "open": 3.42, "high": 3.42, "low": 3.42, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-11-10T12:14:02", "percent_change": -6.30137, "prev_day_close": 3.65000009536743}, {"option": "BNO270115P00064000", "bid": 8.4, "bid_size": 350.0, "ask": 9.0, "ask_size": 430.0, "iv": 0.5467, "open_interest": 45.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0291, "vega": 0.0951, "theta": -0.0396, "rho": -0.0604, "theo": 8.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T12:32:58", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BNO270115C00065000", "bid": 3.0, "bid_size": 137.0, "ask": 3.2, "ask_size": 119.0, "iv": 0.5458, "open_interest": 9126.0, "volume": 523.0, "delta": 0.3778, "gamma": 0.0277, "vega": 0.0943, "theta": -0.0388, "rho": 0.0355, "theo": 3.135, "change": -0.45, "open": 2.82, "high": 3.2, "low": 2.7, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T12:25:09", "percent_change": -12.6761, "prev_day_close": 3.55000007152557}, {"option": "BNO270115P00065000", "bid": 9.1, "bid_size": 462.0, "ask": 9.7, "ask_size": 458.0, "iv": 0.5467, "open_interest": 282.0, "volume": 20.0, "delta": -0.6301, "gamma": 0.0285, "vega": 0.0933, "theta": -0.0391, "rho": -0.0621, "theo": 9.4259, "change": 0.1, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T12:23:40", "percent_change": 1.07527, "prev_day_close": 9.30000019073486}, {"option": "BNO270115C00066000", "bid": 2.75, "bid_size": 194.0, "ask": 3.0, "ask_size": 319.0, "iv": 0.5515, "open_interest": 2630.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.027, "vega": 0.0924, "theta": -0.0383, "rho": 0.0335, "theo": 2.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:13:25", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BNO270115P00066000", "bid": 9.9, "bid_size": 298.0, "ask": 10.5, "ask_size": 386.0, "iv": 0.5552, "open_interest": 79.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0277, "vega": 0.0911, "theta": -0.0386, "rho": -0.0639, "theo": 10.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.68, "last_trade_time": "2026-11-04T12:31:13", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BNO270115C00067000", "bid": 2.55, "bid_size": 171.0, "ask": 2.8, "ask_size": 429.0, "iv": 0.5578, "open_interest": 4702.0, "volume": 1.0, "delta": 0.3337, "gamma": 0.0261, "vega": 0.0903, "theta": -0.0377, "rho": 0.0315, "theo": 2.6755, "change": -0.545, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-10T10:22:54", "percent_change": -17.7236, "prev_day_close": 3.07500004768372}, {"option": "BNO270115P00067000", "bid": 10.6, "bid_size": 261.0, "ask": 11.3, "ask_size": 358.0, "iv": 0.556, "open_interest": 36.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0269, "vega": 0.0888, "theta": -0.0379, "rho": -0.065, "theo": 10.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T12:31:13", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BNO270115C00068000", "bid": 2.15, "bid_size": 894.0, "ask": 2.55, "ask_size": 247.0, "iv": 0.548, "open_interest": 306.0, "volume": 501.0, "delta": 0.3135, "gamma": 0.0253, "vega": 0.088, "theta": -0.037, "rho": 0.0296, "theo": 2.4748, "change": -0.415, "open": 2.5, "high": 2.5, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-10T10:41:34", "percent_change": -15.514, "prev_day_close": 2.67500007152557}, {"option": "BNO270115P00068000", "bid": 11.4, "bid_size": 312.0, "ask": 12.0, "ask_size": 235.0, "iv": 0.5545, "open_interest": 141.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0261, "vega": 0.0864, "theta": -0.0372, "rho": -0.0661, "theo": 11.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T15:12:57", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BNO270115C00069000", "bid": 1.9, "bid_size": 1096.0, "ask": 2.35, "ask_size": 88.0, "iv": 0.5471, "open_interest": 320.0, "volume": 6.0, "delta": 0.2944, "gamma": 0.0244, "vega": 0.0856, "theta": -0.0363, "rho": 0.0279, "theo": 2.291, "change": -0.51, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -19.6154, "prev_day_close": 2.60000002384186}, {"option": "BNO270115P00069000", "bid": 12.2, "bid_size": 274.0, "ask": 12.9, "ask_size": 304.0, "iv": 0.5626, "open_interest": 93.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0252, "vega": 0.0835, "theta": -0.0364, "rho": -0.0674, "theo": 12.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-04T15:17:28", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BNO270115C00070000", "bid": 2.0, "bid_size": 128.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.5654, "open_interest": 20899.0, "volume": 587.0, "delta": 0.2766, "gamma": 0.0235, "vega": 0.0831, "theta": -0.0355, "rho": 0.0262, "theo": 2.1228, "change": -0.335, "open": 1.91, "high": 2.15, "low": 1.78, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-10T12:25:57", "percent_change": -13.8144, "prev_day_close": 2.42499995231628}, {"option": "BNO270115P00070000", "bid": 13.2, "bid_size": 79.0, "ask": 13.6, "ask_size": 83.0, "iv": 0.569, "open_interest": 449.0, "volume": 3.0, "delta": -0.7341, "gamma": 0.0244, "vega": 0.0808, "theta": -0.0355, "rho": -0.0674, "theo": 13.4175, "change": 1.25, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-10T09:40:25", "percent_change": 9.5057, "prev_day_close": 13.1500000953674}, {"option": "BNO270115C00075000", "bid": 1.4, "bid_size": 48.0, "ask": 1.5, "ask_size": 336.0, "iv": 0.5907, "open_interest": 6444.0, "volume": 18.0, "delta": 0.2031, "gamma": 0.019, "vega": 0.0702, "theta": -0.0311, "rho": 0.0194, "theo": 1.474, "change": -0.28, "open": 1.35, "high": 1.46, "low": 1.26, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T12:25:57", "percent_change": -16.4706, "prev_day_close": 1.69999998807907}, {"option": "BNO270115P00075000", "bid": 17.5, "bid_size": 21.0, "ask": 17.9, "ask_size": 16.0, "iv": 0.5823, "open_interest": 69.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.02, "vega": 0.0666, "theta": -0.0309, "rho": -0.069, "theo": 17.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T11:35:27", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "BNO270115C00080000", "bid": 1.0, "bid_size": 3.0, "ask": 1.1, "ask_size": 218.0, "iv": 0.6176, "open_interest": 7254.0, "volume": 61.0, "delta": 0.1505, "gamma": 0.0152, "vega": 0.0581, "theta": -0.0266, "rho": 0.0144, "theo": 1.0477, "change": -0.225, "open": 0.95, "high": 1.05, "low": 0.9, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T12:08:51", "percent_change": -17.6471, "prev_day_close": 1.27499997615814}, {"option": "BNO270115P00080000", "bid": 22.0, "bid_size": 58.0, "ask": 22.6, "ask_size": 35.0, "iv": 0.6033, "open_interest": 26.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0162, "vega": 0.0528, "theta": -0.0261, "rho": -0.0657, "theo": 22.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.98, "last_trade_time": "2026-11-05T11:49:53", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "BNO270115C00081000", "bid": 0.8, "bid_size": 887.0, "ask": 1.05, "ask_size": 352.0, "iv": 0.6114, "open_interest": 286.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0145, "vega": 0.0559, "theta": -0.0258, "rho": 0.0136, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T11:44:10", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BNO270115P00081000", "bid": 22.9, "bid_size": 92.0, "ask": 23.5, "ask_size": 19.0, "iv": 0.5988, "open_interest": 23.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0156, "vega": 0.05, "theta": -0.0252, "rho": -0.0649, "theo": 23.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-10-16T12:56:36", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "BNO270115C00085000", "bid": 0.7, "bid_size": 371.0, "ask": 0.8, "ask_size": 264.0, "iv": 0.6368, "open_interest": 12536.0, "volume": 3.0, "delta": 0.1131, "gamma": 0.012, "vega": 0.0477, "theta": -0.0226, "rho": 0.0108, "theo": 0.7628, "change": -0.3, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:33:48", "percent_change": -33.3333, "prev_day_close": 0.900000005960464}, {"option": "BNO270115P00085000", "bid": 27.0, "bid_size": 11.0, "ask": 27.2, "ask_size": 7.0, "iv": 0.637, "open_interest": 27.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0131, "vega": 0.0406, "theta": -0.0217, "rho": -0.0599, "theo": 27.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-29T11:24:57", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BNO270115C00090000", "bid": 0.5, "bid_size": 548.0, "ask": 0.65, "ask_size": 752.0, "iv": 0.663, "open_interest": 1623.0, "volume": 9.0, "delta": 0.0863, "gamma": 0.0095, "vega": 0.0391, "theta": -0.0191, "rho": 0.0082, "theo": 0.5677, "change": -0.075, "open": 0.51, "high": 0.6, "low": 0.51, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T11:51:04", "percent_change": -11.1111, "prev_day_close": 0.675000011920929}, {"option": "BNO270115P00090000", "bid": 31.8, "bid_size": 10.0, "ask": 32.7, "ask_size": 98.0, "iv": 0.7453, "open_interest": 21.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0106, "vega": 0.0296, "theta": -0.0177, "rho": -0.0494, "theo": 31.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.97, "last_trade_time": "2026-10-16T12:56:35", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "BNO270115C00095000", "bid": 0.35, "bid_size": 593.0, "ask": 0.55, "ask_size": 1304.0, "iv": 0.6875, "open_interest": 352.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0076, "vega": 0.0322, "theta": -0.0161, "rho": 0.0064, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:51:32", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BNO270115P00095000", "bid": 36.4, "bid_size": 62.0, "ask": 37.2, "ask_size": 25.0, "iv": 0.6603, "open_interest": 2.0, "volume": 0.0, "delta": -0.957, "gamma": 0.009, "vega": 0.0221, "theta": -0.0148, "rho": -0.0433, "theo": 36.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-10-23T11:02:24", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "BNO270115C00100000", "bid": 0.3, "bid_size": 380.0, "ask": 0.4, "ask_size": 240.0, "iv": 0.7074, "open_interest": 78.0, "volume": 43.0, "delta": 0.0524, "gamma": 0.0061, "vega": 0.0266, "theta": -0.0137, "rho": 0.005, "theo": 0.333, "change": -0.07, "open": 0.36, "high": 0.38, "low": 0.33, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T10:29:04", "percent_change": -15.5556, "prev_day_close": 0.450000002980232}, {"option": "BNO270115P00100000", "bid": 41.1, "bid_size": 78.0, "ask": 43.3, "ask_size": 128.0, "iv": 0.8623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0074, "vega": 0.0137, "theta": -0.0123, "rho": -0.0303, "theo": 41.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "BNO270115C00105000", "bid": 0.25, "bid_size": 231.0, "ask": 0.35, "ask_size": 921.0, "iv": 0.7366, "open_interest": 493.0, "volume": 12.0, "delta": 0.0417, "gamma": 0.0049, "vega": 0.0221, "theta": -0.0116, "rho": 0.004, "theo": 0.2614, "change": -0.085, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T10:11:57", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "BNO270115P00105000", "bid": 45.5, "bid_size": 60.0, "ask": 48.3, "ask_size": 70.0, "iv": 0.8215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0065, "vega": 0.0077, "theta": -0.0102, "rho": -0.0168, "theo": 46.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "BNO270416C00030000", "bid": 27.6, "bid_size": 164.0, "ask": 29.9, "ask_size": 141.0, "iv": 0.466, "open_interest": 85.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0027, "vega": 0.0234, "theta": 0.0, "rho": 0.1195, "theo": 28.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-10-09T13:34:41", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "BNO270416P00030000", "bid": 0.05, "bid_size": 713.0, "ask": 0.4, "ask_size": 946.0, "iv": 0.5797, "open_interest": 2.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0027, "vega": 0.0234, "theta": -0.0042, "rho": -0.0072, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T15:21:52", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BNO270416C00035000", "bid": 23.4, "bid_size": 125.0, "ask": 25.1, "ask_size": 30.0, "iv": 0.5357, "open_interest": 33.0, "volume": 0.0, "delta": 0.945, "gamma": 0.005, "vega": 0.0409, "theta": -0.0011, "rho": 0.1331, "theo": 24.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-11-09T12:34:53", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BNO270416P00035000", "bid": 0.4, "bid_size": 436.0, "ask": 0.6, "ask_size": 635.0, "iv": 0.5474, "open_interest": 254.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.005, "vega": 0.0412, "theta": -0.007, "rho": -0.0142, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:29:46", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BNO270416C00040000", "bid": 19.8, "bid_size": 10.0, "ask": 20.6, "ask_size": 408.0, "iv": 0.5661, "open_interest": 419.0, "volume": 70.0, "delta": 0.9015, "gamma": 0.0084, "vega": 0.0651, "theta": -0.0059, "rho": 0.1411, "theo": 19.9371, "change": -0.57, "open": 19.28, "high": 20.08, "low": 19.25, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-11-10T11:41:54", "percent_change": -2.76029, "prev_day_close": 20.6499996185303}, {"option": "BNO270416P00040000", "bid": 0.9, "bid_size": 504.0, "ask": 1.15, "ask_size": 587.0, "iv": 0.524, "open_interest": 597.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0085, "vega": 0.0656, "theta": -0.0107, "rho": -0.0261, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T12:24:17", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BNO270416C00041000", "bid": 18.8, "bid_size": 16.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.5298, "open_interest": 21.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0092, "vega": 0.0706, "theta": -0.007, "rho": 0.1419, "theo": 19.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T15:12:07", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BNO270416P00041000", "bid": 0.9, "bid_size": 1000.0, "ask": 1.4, "ask_size": 901.0, "iv": 0.5173, "open_interest": 3.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0093, "vega": 0.0712, "theta": -0.0115, "rho": -0.0291, "theo": 1.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:55:32", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "BNO270416C00042000", "bid": 18.0, "bid_size": 42.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.528, "open_interest": 4.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.01, "vega": 0.0763, "theta": -0.008, "rho": 0.1424, "theo": 18.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-09T14:39:25", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "BNO270416P00042000", "bid": 1.0, "bid_size": 1186.0, "ask": 1.55, "ask_size": 817.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0101, "vega": 0.0767, "theta": -0.0123, "rho": -0.0325, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:39:05", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "BNO270416C00043000", "bid": 17.2, "bid_size": 11.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.5242, "open_interest": 3.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0108, "vega": 0.082, "theta": -0.0091, "rho": 0.1426, "theo": 17.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BNO270416P00043000", "bid": 1.15, "bid_size": 601.0, "ask": 1.8, "ask_size": 586.0, "iv": 0.5089, "open_interest": 81.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0109, "vega": 0.0825, "theta": -0.0132, "rho": -0.036, "theo": 1.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:48:14", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "BNO270416C00044000", "bid": 16.4, "bid_size": 16.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0116, "vega": 0.0878, "theta": -0.0101, "rho": 0.1424, "theo": 16.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.53, "last_trade_time": "2026-09-29T14:30:15", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BNO270416P00044000", "bid": 1.55, "bid_size": 189.0, "ask": 2.0, "ask_size": 397.0, "iv": 0.5177, "open_interest": 2.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0118, "vega": 0.0884, "theta": -0.014, "rho": -0.0398, "theo": 1.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-01T12:18:17", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "BNO270416C00045000", "bid": 15.5, "bid_size": 213.0, "ask": 16.3, "ask_size": 18.0, "iv": 0.5062, "open_interest": 36.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0125, "vega": 0.0936, "theta": -0.0112, "rho": 0.1419, "theo": 15.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-09T14:43:49", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BNO270416P00045000", "bid": 1.75, "bid_size": 199.0, "ask": 2.25, "ask_size": 1020.0, "iv": 0.5154, "open_interest": 8.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0127, "vega": 0.0941, "theta": -0.0149, "rho": -0.0437, "theo": 1.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T12:36:19", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BNO270416C00046000", "bid": 14.8, "bid_size": 16.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.5079, "open_interest": 2.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0133, "vega": 0.0993, "theta": -0.0123, "rho": 0.1412, "theo": 15.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "BNO270416P00046000", "bid": 1.9, "bid_size": 842.0, "ask": 2.55, "ask_size": 1071.0, "iv": 0.5111, "open_interest": 5.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0135, "vega": 0.1, "theta": -0.0157, "rho": -0.0479, "theo": 2.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T12:36:19", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "BNO270416C00047000", "bid": 14.1, "bid_size": 27.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.5078, "open_interest": 6.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0141, "vega": 0.105, "theta": -0.0133, "rho": 0.1401, "theo": 14.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.97, "last_trade_time": "2026-10-23T15:33:37", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BNO270416P00047000", "bid": 1.9, "bid_size": 605.0, "ask": 2.9, "ask_size": 646.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0144, "vega": 0.1057, "theta": -0.0165, "rho": -0.0524, "theo": 2.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BNO270416C00048000", "bid": 13.4, "bid_size": 16.0, "ask": 14.2, "ask_size": 21.0, "iv": 0.5056, "open_interest": 2.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0149, "vega": 0.1104, "theta": -0.0143, "rho": 0.1387, "theo": 13.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T10:56:04", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BNO270416P00048000", "bid": 2.2, "bid_size": 622.0, "ask": 3.3, "ask_size": 782.0, "iv": 0.5048, "open_interest": 145.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0152, "vega": 0.1111, "theta": -0.0173, "rho": -0.0569, "theo": 2.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T10:57:13", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BNO270416C00049000", "bid": 12.7, "bid_size": 84.0, "ask": 13.5, "ask_size": 39.0, "iv": 0.5018, "open_interest": 10.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0157, "vega": 0.1157, "theta": -0.0153, "rho": 0.1372, "theo": 13.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-11-05T13:16:39", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BNO270416P00049000", "bid": 2.65, "bid_size": 797.0, "ask": 3.6, "ask_size": 981.0, "iv": 0.5089, "open_interest": 87.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.016, "vega": 0.1164, "theta": -0.0181, "rho": -0.0617, "theo": 3.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-28T10:39:18", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BNO270416C00050000", "bid": 12.3, "bid_size": 144.0, "ask": 12.8, "ask_size": 286.0, "iv": 0.509, "open_interest": 422.0, "volume": 33.0, "delta": 0.7501, "gamma": 0.0164, "vega": 0.1207, "theta": -0.0162, "rho": 0.1352, "theo": 12.4556, "change": -0.3, "open": 11.96, "high": 12.7, "low": 11.94, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-10T11:51:55", "percent_change": -2.32558, "prev_day_close": 12.9000000953674}, {"option": "BNO270416P00050000", "bid": 3.1, "bid_size": 284.0, "ask": 4.0, "ask_size": 913.0, "iv": 0.5149, "open_interest": 78.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0167, "vega": 0.1215, "theta": -0.0188, "rho": -0.0665, "theo": 3.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:03:50", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BNO270416C00051000", "bid": 11.3, "bid_size": 458.0, "ask": 12.2, "ask_size": 80.0, "iv": 0.4938, "open_interest": 36.0, "volume": 0.0, "delta": 0.731, "gamma": 0.017, "vega": 0.1254, "theta": -0.0171, "rho": 0.1331, "theo": 11.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T15:37:24", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BNO270416P00051000", "bid": 3.0, "bid_size": 962.0, "ask": 4.5, "ask_size": 902.0, "iv": 0.5009, "open_interest": 53.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0174, "vega": 0.1262, "theta": -0.0195, "rho": -0.0714, "theo": 3.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:56:55", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNO270416C00052000", "bid": 10.7, "bid_size": 498.0, "ask": 11.6, "ask_size": 232.0, "iv": 0.4934, "open_interest": 5.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0177, "vega": 0.1298, "theta": -0.0179, "rho": 0.1308, "theo": 11.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-09-15T14:24:00", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BNO270416P00052000", "bid": 3.3, "bid_size": 869.0, "ask": 4.9, "ask_size": 824.0, "iv": 0.4976, "open_interest": 31.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0181, "vega": 0.1306, "theta": -0.0202, "rho": -0.0765, "theo": 4.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T14:45:58", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BNO270416C00053000", "bid": 10.4, "bid_size": 328.0, "ask": 11.0, "ask_size": 303.0, "iv": 0.5026, "open_interest": 10.0, "volume": 2.0, "delta": 0.6917, "gamma": 0.0182, "vega": 0.1339, "theta": -0.0187, "rho": 0.1282, "theo": 10.6596, "change": -0.15, "open": 10.19, "high": 10.8, "low": 10.19, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-10T11:49:23", "percent_change": -1.36986, "prev_day_close": 10.9499998092651}, {"option": "BNO270416P00053000", "bid": 4.3, "bid_size": 89.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.4928, "open_interest": 35.0, "volume": 3.0, "delta": -0.3101, "gamma": 0.0187, "vega": 0.1346, "theta": -0.0208, "rho": -0.0816, "theo": 4.5415, "change": -0.15, "open": 4.76, "high": 4.76, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T12:10:07", "percent_change": -3.26087, "prev_day_close": 4.59999990463257}, {"option": "BNO270416C00054000", "bid": 9.5, "bid_size": 743.0, "ask": 10.5, "ask_size": 341.0, "iv": 0.4914, "open_interest": 33.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0187, "vega": 0.1375, "theta": -0.0194, "rho": 0.1255, "theo": 10.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T12:10:32", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BNO270416P00054000", "bid": 4.4, "bid_size": 766.0, "ask": 5.1, "ask_size": 104.0, "iv": 0.4829, "open_interest": 79.0, "volume": 50.0, "delta": -0.3307, "gamma": 0.0192, "vega": 0.1382, "theta": -0.0213, "rho": -0.0865, "theo": 4.9793, "change": -0.05, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T12:08:18", "percent_change": -1.03093, "prev_day_close": 4.84999990463257}, {"option": "BNO270416C00055000", "bid": 9.4, "bid_size": 52.0, "ask": 9.9, "ask_size": 373.0, "iv": 0.5041, "open_interest": 127.0, "volume": 4.0, "delta": 0.6514, "gamma": 0.0192, "vega": 0.1408, "theta": -0.0201, "rho": 0.1226, "theo": 9.5885, "change": -0.15, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-10T12:08:26", "percent_change": -1.52284, "prev_day_close": 9.84999990463257}, {"option": "BNO270416P00055000", "bid": 5.1, "bid_size": 513.0, "ask": 6.2, "ask_size": 1255.0, "iv": 0.5145, "open_interest": 613.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0197, "vega": 0.1414, "theta": -0.0217, "rho": -0.0916, "theo": 5.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T13:52:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BNO270416C00056000", "bid": 8.5, "bid_size": 790.0, "ask": 9.4, "ask_size": 328.0, "iv": 0.4904, "open_interest": 29.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0195, "vega": 0.1436, "theta": -0.0207, "rho": 0.1196, "theo": 9.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-11-04T13:19:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BNO270416P00056000", "bid": 5.6, "bid_size": 300.0, "ask": 6.5, "ask_size": 584.0, "iv": 0.5085, "open_interest": 46.0, "volume": 1.0, "delta": -0.3723, "gamma": 0.0201, "vega": 0.1441, "theta": -0.0222, "rho": -0.0968, "theo": 5.9306, "change": 0.33, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-11-10T10:00:20", "percent_change": 5.64103, "prev_day_close": 5.84999990463257}, {"option": "BNO270416C00057000", "bid": 8.0, "bid_size": 895.0, "ask": 8.9, "ask_size": 347.0, "iv": 0.4894, "open_interest": 55.0, "volume": 2.0, "delta": 0.6108, "gamma": 0.0198, "vega": 0.146, "theta": -0.0212, "rho": 0.1165, "theo": 8.6166, "change": -0.7, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T09:56:09", "percent_change": -7.86516, "prev_day_close": 8.89999961853027}, {"option": "BNO270416P00057000", "bid": 6.1, "bid_size": 270.0, "ask": 7.2, "ask_size": 725.0, "iv": 0.5147, "open_interest": 51.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0205, "vega": 0.1464, "theta": -0.0225, "rho": -0.1018, "theo": 6.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T11:51:57", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BNO270416C00058000", "bid": 7.5, "bid_size": 949.0, "ask": 8.5, "ask_size": 428.0, "iv": 0.4904, "open_interest": 49.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0201, "vega": 0.148, "theta": -0.0217, "rho": 0.1134, "theo": 8.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-11-09T11:40:02", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BNO270416P00058000", "bid": 6.6, "bid_size": 410.0, "ask": 7.7, "ask_size": 734.0, "iv": 0.5128, "open_interest": 66.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0208, "vega": 0.1482, "theta": -0.0228, "rho": -0.1063, "theo": 6.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:23:06", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BNO270416C00059000", "bid": 7.2, "bid_size": 826.0, "ask": 8.0, "ask_size": 347.0, "iv": 0.4933, "open_interest": 5.0, "volume": 10.0, "delta": 0.5708, "gamma": 0.0203, "vega": 0.1496, "theta": -0.0221, "rho": 0.1102, "theo": 7.7397, "change": -0.08, "open": 7.87, "high": 7.87, "low": 7.87, "tick": "no_change", "last_trade_price": 7.87, "last_trade_time": "2026-11-10T12:05:39", "percent_change": -1.00629, "prev_day_close": 7.94999980926514}, {"option": "BNO270416P00059000", "bid": 7.2, "bid_size": 70.0, "ask": 8.0, "ask_size": 478.0, "iv": 0.5062, "open_interest": 58.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.021, "vega": 0.1497, "theta": -0.023, "rho": -0.1114, "theo": 7.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:22:51", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BNO270416C00060000", "bid": 7.1, "bid_size": 320.0, "ask": 7.5, "ask_size": 192.0, "iv": 0.5015, "open_interest": 1774.0, "volume": 295.0, "delta": 0.5511, "gamma": 0.0204, "vega": 0.1508, "theta": -0.0225, "rho": 0.1069, "theo": 7.3354, "change": -0.35, "open": 6.7, "high": 7.51, "low": 6.7, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T12:25:44", "percent_change": -4.57516, "prev_day_close": 7.65000009536743}, {"option": "BNO270416P00060000", "bid": 7.8, "bid_size": 165.0, "ask": 8.3, "ask_size": 228.0, "iv": 0.4983, "open_interest": 220.0, "volume": 10.0, "delta": -0.455, "gamma": 0.0211, "vega": 0.1507, "theta": -0.0232, "rho": -0.1157, "theo": 8.1337, "change": 0.1, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-10T10:20:57", "percent_change": 1.21951, "prev_day_close": 8.19999980926514}, {"option": "BNO270416C00061000", "bid": 6.3, "bid_size": 975.0, "ask": 7.2, "ask_size": 355.0, "iv": 0.4917, "open_interest": 58.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0204, "vega": 0.1516, "theta": -0.0228, "rho": 0.1037, "theo": 6.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T09:41:58", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BNO270416P00061000", "bid": 8.4, "bid_size": 63.0, "ask": 9.4, "ask_size": 560.0, "iv": 0.5156, "open_interest": 57.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0212, "vega": 0.1512, "theta": -0.0232, "rho": -0.1198, "theo": 8.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T11:41:26", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "BNO270416C00062000", "bid": 5.9, "bid_size": 1024.0, "ask": 6.9, "ask_size": 518.0, "iv": 0.494, "open_interest": 130.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0204, "vega": 0.152, "theta": -0.023, "rho": 0.1005, "theo": 6.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.67, "last_trade_time": "2026-11-09T14:59:53", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BNO270416P00062000", "bid": 9.0, "bid_size": 70.0, "ask": 10.0, "ask_size": 457.0, "iv": 0.5151, "open_interest": 18.0, "volume": 0.0, "delta": -0.4949, "gamma": 0.0213, "vega": 0.1514, "theta": -0.0233, "rho": -0.124, "theo": 9.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T09:43:05", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BNO270416C00063000", "bid": 5.6, "bid_size": 1147.0, "ask": 6.5, "ask_size": 414.0, "iv": 0.495, "open_interest": 296.0, "volume": 1.0, "delta": 0.4941, "gamma": 0.0204, "vega": 0.1521, "theta": -0.0231, "rho": 0.0972, "theo": 6.2492, "change": -0.7, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T10:38:17", "percent_change": -10.7692, "prev_day_close": 6.5}, {"option": "BNO270416P00063000", "bid": 9.7, "bid_size": 47.0, "ask": 10.7, "ask_size": 511.0, "iv": 0.5199, "open_interest": 9.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0213, "vega": 0.1513, "theta": -0.0233, "rho": -0.1284, "theo": 10.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-11-09T14:04:57", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BNO270416C00064000", "bid": 5.7, "bid_size": 87.0, "ask": 6.2, "ask_size": 428.0, "iv": 0.5113, "open_interest": 124.0, "volume": 1.0, "delta": 0.476, "gamma": 0.0203, "vega": 0.1518, "theta": -0.0232, "rho": 0.094, "theo": 5.9267, "change": -1.1, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T10:11:57", "percent_change": -17.1875, "prev_day_close": 6.39999985694885}, {"option": "BNO270416P00064000", "bid": 10.3, "bid_size": 89.0, "ask": 11.4, "ask_size": 524.0, "iv": 0.5203, "open_interest": 12.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.0212, "vega": 0.1508, "theta": -0.0232, "rho": -0.1321, "theo": 10.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-11-04T09:41:48", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BNO270416C00065000", "bid": 5.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.51, "open_interest": 10366.0, "volume": 137.0, "delta": 0.4583, "gamma": 0.0201, "vega": 0.1513, "theta": -0.0233, "rho": 0.0908, "theo": 5.6223, "change": -0.4, "open": 5.3, "high": 5.6, "low": 5.3, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T11:29:17", "percent_change": -6.66667, "prev_day_close": 6.0}, {"option": "BNO270416P00065000", "bid": 11.0, "bid_size": 56.0, "ask": 12.0, "ask_size": 544.0, "iv": 0.5195, "open_interest": 170.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0211, "vega": 0.1499, "theta": -0.0231, "rho": -0.1353, "theo": 11.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T14:02:39", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BNO270416C00070000", "bid": 4.0, "bid_size": 591.0, "ask": 4.4, "ask_size": 110.0, "iv": 0.5116, "open_interest": 1818.0, "volume": 384.0, "delta": 0.3779, "gamma": 0.0189, "vega": 0.1451, "theta": -0.023, "rho": 0.0761, "theo": 4.3417, "change": -0.4, "open": 4.0, "high": 4.35, "low": 3.9, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T12:23:00", "percent_change": -8.51064, "prev_day_close": 4.70000004768372}, {"option": "BNO270416P00070000", "bid": 14.7, "bid_size": 63.0, "ask": 15.4, "ask_size": 240.0, "iv": 0.5194, "open_interest": 203.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0201, "vega": 0.1416, "theta": -0.0219, "rho": -0.1484, "theo": 15.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-11-09T11:43:15", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BNO270416C00075000", "bid": 3.0, "bid_size": 742.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.5222, "open_interest": 1546.0, "volume": 16.0, "delta": 0.311, "gamma": 0.0172, "vega": 0.135, "theta": -0.022, "rho": 0.0632, "theo": 3.3893, "change": -0.55, "open": 3.15, "high": 3.18, "low": 3.03, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T10:38:17", "percent_change": -15.0685, "prev_day_close": 3.65000009536743}, {"option": "BNO270416P00075000", "bid": 18.6, "bid_size": 153.0, "ask": 19.7, "ask_size": 256.0, "iv": 0.5353, "open_interest": 18.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0186, "vega": 0.129, "theta": -0.02, "rho": -0.1552, "theo": 19.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T11:43:32", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BNO270416C00080000", "bid": 2.5, "bid_size": 280.0, "ask": 2.8, "ask_size": 300.0, "iv": 0.5419, "open_interest": 2473.0, "volume": 56.0, "delta": 0.2565, "gamma": 0.0154, "vega": 0.1231, "theta": -0.0206, "rho": 0.0526, "theo": 2.6784, "change": -0.35, "open": 2.51, "high": 2.65, "low": 2.5, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T11:23:31", "percent_change": -11.6667, "prev_day_close": 3.0}, {"option": "BNO270416P00080000", "bid": 22.9, "bid_size": 16.0, "ask": 23.9, "ask_size": 105.0, "iv": 0.5435, "open_interest": 6.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0169, "vega": 0.1144, "theta": -0.0177, "rho": -0.1568, "theo": 23.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T12:35:32", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "BNO270416C00085000", "bid": 2.0, "bid_size": 149.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.552, "open_interest": 1028.0, "volume": 255.0, "delta": 0.2126, "gamma": 0.0135, "vega": 0.111, "theta": -0.019, "rho": 0.0438, "theo": 2.1442, "change": -0.34, "open": 1.88, "high": 2.11, "low": 1.88, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-10T12:26:24", "percent_change": -13.8776, "prev_day_close": 2.45000004768372}, {"option": "BNO270416P00085000", "bid": 27.5, "bid_size": 15.0, "ask": 28.2, "ask_size": 62.0, "iv": 0.5519, "open_interest": 1.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0153, "vega": 0.0989, "theta": -0.0152, "rho": -0.1517, "theo": 27.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-09-17T09:47:13", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "BNO270416C00090000", "bid": 1.6, "bid_size": 348.0, "ask": 1.85, "ask_size": 383.0, "iv": 0.5667, "open_interest": 1512.0, "volume": 337.0, "delta": 0.1772, "gamma": 0.0119, "vega": 0.0994, "theta": -0.0174, "rho": 0.0366, "theo": 1.7361, "change": -0.28, "open": 1.75, "high": 1.75, "low": 1.6, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-10T11:48:01", "percent_change": -14.359, "prev_day_close": 1.94999998807907}, {"option": "BNO270416P00090000", "bid": 32.2, "bid_size": 26.0, "ask": 32.9, "ask_size": 78.0, "iv": 0.572, "open_interest": 5.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0138, "vega": 0.0838, "theta": -0.0126, "rho": -0.1416, "theo": 32.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-30T11:17:11", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BNO270416C00095000", "bid": 1.3, "bid_size": 356.0, "ask": 1.55, "ask_size": 359.0, "iv": 0.5796, "open_interest": 250.0, "volume": 10.0, "delta": 0.1488, "gamma": 0.0104, "vega": 0.0888, "theta": -0.0158, "rho": 0.0308, "theo": 1.4225, "change": -0.325, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T09:42:09", "percent_change": -19.403, "prev_day_close": 1.67500001192093}, {"option": "BNO270416P00095000", "bid": 36.8, "bid_size": 22.0, "ask": 37.6, "ask_size": 32.0, "iv": 0.573, "open_interest": 2.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0124, "vega": 0.0687, "theta": -0.0103, "rho": -0.1296, "theo": 37.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-10-23T09:53:38", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "BNO270416C00100000", "bid": 0.9, "bid_size": 1149.0, "ask": 1.5, "ask_size": 1223.0, "iv": 0.5932, "open_interest": 37.0, "volume": 3.0, "delta": 0.1258, "gamma": 0.0091, "vega": 0.0792, "theta": -0.0144, "rho": 0.0261, "theo": 1.1782, "change": -0.205, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T10:21:45", "percent_change": -14.9091, "prev_day_close": 1.375}, {"option": "BNO270416P00100000", "bid": 41.7, "bid_size": 13.0, "ask": 42.3, "ask_size": 11.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0111, "vega": 0.0554, "theta": -0.008, "rho": -0.1081, "theo": 42.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "BNO270416C00105000", "bid": 0.85, "bid_size": 492.0, "ask": 1.1, "ask_size": 40.0, "iv": 0.5997, "open_interest": 880.0, "volume": 319.0, "delta": 0.1071, "gamma": 0.008, "vega": 0.0707, "theta": -0.013, "rho": 0.0222, "theo": 0.9854, "change": -0.095, "open": 1.05, "high": 1.08, "low": 0.95, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T12:23:26", "percent_change": -8.0851, "prev_day_close": 1.17499995231628}, {"option": "BNO270416P00105000", "bid": 46.5, "bid_size": 14.0, "ask": 47.1, "ask_size": 10.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0104, "vega": 0.043, "theta": -0.0053, "rho": -0.1003, "theo": 46.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "BNO280121C00030000", "bid": 29.0, "bid_size": 156.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.628, "open_interest": 668.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0042, "vega": 0.09, "theta": -0.0023, "rho": 0.2116, "theo": 30.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-10-22T11:49:52", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "BNO280121P00030000", "bid": 0.65, "bid_size": 851.0, "ask": 2.0, "ask_size": 1148.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0039, "vega": 0.0887, "theta": -0.0054, "rho": -0.0622, "theo": 1.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "BNO280121C00035000", "bid": 25.6, "bid_size": 68.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.5651, "open_interest": 55.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0057, "vega": 0.1193, "theta": -0.0041, "rho": 0.25, "theo": 26.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-10-20T14:54:04", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "BNO280121P00035000", "bid": 1.2, "bid_size": 816.0, "ask": 2.95, "ask_size": 1215.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0056, "vega": 0.1183, "theta": -0.0069, "rho": -0.0906, "theo": 2.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BNO280121C00040000", "bid": 21.7, "bid_size": 52.0, "ask": 24.1, "ask_size": 12.0, "iv": 0.537, "open_interest": 21.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0074, "vega": 0.15, "theta": -0.0059, "rho": 0.2766, "theo": 22.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-30T15:18:36", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "BNO280121P00040000", "bid": 1.95, "bid_size": 848.0, "ask": 4.4, "ask_size": 1024.0, "iv": 0.4905, "open_interest": 10.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0075, "vega": 0.1497, "theta": -0.0083, "rho": -0.1262, "theo": 3.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T11:10:00", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "BNO280121C00045000", "bid": 18.2, "bid_size": 51.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.5165, "open_interest": 19.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0092, "vega": 0.1797, "theta": -0.0076, "rho": 0.2908, "theo": 18.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-19T10:05:56", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "BNO280121P00045000", "bid": 3.2, "bid_size": 1371.0, "ask": 5.9, "ask_size": 1127.0, "iv": 0.4727, "open_interest": 50.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0094, "vega": 0.1806, "theta": -0.0096, "rho": -0.1679, "theo": 4.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T13:54:13", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BNO280121C00050000", "bid": 15.1, "bid_size": 487.0, "ask": 18.4, "ask_size": 453.0, "iv": 0.5055, "open_interest": 133.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0108, "vega": 0.2059, "theta": -0.0091, "rho": 0.2927, "theo": 15.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T15:32:06", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BNO280121P00050000", "bid": 5.0, "bid_size": 851.0, "ask": 7.7, "ask_size": 968.0, "iv": 0.4612, "open_interest": 56.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0113, "vega": 0.2077, "theta": -0.0108, "rho": -0.214, "theo": 6.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T13:53:16", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "BNO280121C00051000", "bid": 14.4, "bid_size": 169.0, "ask": 17.4, "ask_size": 49.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7021, "gamma": 0.0111, "vega": 0.2106, "theta": -0.0094, "rho": 0.2914, "theo": 15.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BNO280121P00051000", "bid": 5.3, "bid_size": 396.0, "ask": 8.1, "ask_size": 504.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0117, "vega": 0.2124, "theta": -0.011, "rho": -0.2231, "theo": 6.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "BNO280121C00052000", "bid": 13.8, "bid_size": 173.0, "ask": 16.9, "ask_size": 21.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.6895, "gamma": 0.0114, "vega": 0.215, "theta": -0.0096, "rho": 0.2902, "theo": 14.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "BNO280121P00052000", "bid": 5.8, "bid_size": 412.0, "ask": 8.6, "ask_size": 495.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.012, "vega": 0.2168, "theta": -0.0112, "rho": -0.2324, "theo": 7.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BNO280121C00053000", "bid": 13.3, "bid_size": 178.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0116, "vega": 0.2191, "theta": -0.0099, "rho": 0.2887, "theo": 14.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "BNO280121P00053000", "bid": 6.2, "bid_size": 443.0, "ask": 9.0, "ask_size": 422.0, "iv": 0.4548, "open_interest": 2.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0123, "vega": 0.221, "theta": -0.0113, "rho": -0.2421, "theo": 7.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-21T15:29:59", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BNO280121C00054000", "bid": 12.7, "bid_size": 692.0, "ask": 15.4, "ask_size": 341.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0119, "vega": 0.2229, "theta": -0.0101, "rho": 0.2868, "theo": 13.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BNO280121P00054000", "bid": 6.6, "bid_size": 690.0, "ask": 9.5, "ask_size": 812.0, "iv": 0.453, "open_interest": 1.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0126, "vega": 0.2248, "theta": -0.0115, "rho": -0.2511, "theo": 8.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-21T14:21:58", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BNO280121C00055000", "bid": 13.0, "bid_size": 521.0, "ask": 14.7, "ask_size": 218.0, "iv": 0.4793, "open_interest": 14.0, "volume": 6.0, "delta": 0.651, "gamma": 0.0121, "vega": 0.2265, "theta": -0.0103, "rho": 0.2843, "theo": 13.3698, "change": -1.05, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-10T09:56:03", "percent_change": -7.11864, "prev_day_close": 14.75}, {"option": "BNO280121P00055000", "bid": 7.2, "bid_size": 627.0, "ask": 10.2, "ask_size": 865.0, "iv": 0.4593, "open_interest": 5.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0129, "vega": 0.2284, "theta": -0.0116, "rho": -0.2606, "theo": 8.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-26T09:36:37", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "BNO280121C00056000", "bid": 11.6, "bid_size": 695.0, "ask": 14.2, "ask_size": 238.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.0123, "vega": 0.2298, "theta": -0.0105, "rho": 0.2815, "theo": 12.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BNO280121P00056000", "bid": 7.5, "bid_size": 666.0, "ask": 10.4, "ask_size": 735.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": -0.35, "gamma": 0.0132, "vega": 0.2317, "theta": -0.0118, "rho": -0.2694, "theo": 9.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "BNO280121C00057000", "bid": 11.1, "bid_size": 291.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.6252, "gamma": 0.0125, "vega": 0.2328, "theta": -0.0107, "rho": 0.2788, "theo": 12.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "BNO280121P00057000", "bid": 8.2, "bid_size": 372.0, "ask": 11.3, "ask_size": 417.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0134, "vega": 0.2346, "theta": -0.0119, "rho": -0.2783, "theo": 9.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BNO280121C00058000", "bid": 10.6, "bid_size": 310.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0127, "vega": 0.2356, "theta": -0.0108, "rho": 0.2758, "theo": 12.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BNO280121P00058000", "bid": 8.5, "bid_size": 413.0, "ask": 11.6, "ask_size": 400.0, "iv": 0.4483, "open_interest": 1.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0137, "vega": 0.2372, "theta": -0.012, "rho": -0.2876, "theo": 10.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-10-12T12:53:10", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BNO280121C00059000", "bid": 10.1, "bid_size": 369.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0129, "vega": 0.238, "theta": -0.011, "rho": 0.2725, "theo": 11.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BNO280121P00059000", "bid": 9.3, "bid_size": 450.0, "ask": 12.4, "ask_size": 718.0, "iv": 0.4583, "open_interest": 15.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0139, "vega": 0.2395, "theta": -0.012, "rho": -0.2958, "theo": 10.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-11-09T10:08:11", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BNO280121C00060000", "bid": 9.7, "bid_size": 482.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.4473, "open_interest": 198.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.013, "vega": 0.2402, "theta": -0.0111, "rho": 0.2688, "theo": 11.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.56, "last_trade_time": "2026-11-05T09:57:36", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BNO280121P00060000", "bid": 9.8, "bid_size": 431.0, "ask": 12.6, "ask_size": 590.0, "iv": 0.4489, "open_interest": 4.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0141, "vega": 0.2415, "theta": -0.0121, "rho": -0.3043, "theo": 11.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:49:17", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BNO280121C00061000", "bid": 9.2, "bid_size": 463.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.4422, "open_interest": 24.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0132, "vega": 0.2421, "theta": -0.0112, "rho": 0.265, "theo": 10.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-02T10:04:18", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BNO280121P00061000", "bid": 10.6, "bid_size": 100.0, "ask": 12.8, "ask_size": 306.0, "iv": 0.4452, "open_interest": 6.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0143, "vega": 0.2431, "theta": -0.0122, "rho": -0.3127, "theo": 11.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-08T10:53:38", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BNO280121C00062000", "bid": 8.7, "bid_size": 520.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.4408, "open_interest": 31.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0132, "vega": 0.2437, "theta": -0.0114, "rho": 0.2612, "theo": 10.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-11-05T15:30:53", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BNO280121P00062000", "bid": 11.1, "bid_size": 122.0, "ask": 14.0, "ask_size": 340.0, "iv": 0.4553, "open_interest": 5.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0145, "vega": 0.2444, "theta": -0.0122, "rho": -0.321, "theo": 12.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T15:32:53", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BNO280121C00063000", "bid": 8.3, "bid_size": 457.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.4389, "open_interest": 9.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0134, "vega": 0.245, "theta": -0.0114, "rho": 0.2574, "theo": 10.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T10:53:20", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BNO280121P00063000", "bid": 11.2, "bid_size": 244.0, "ask": 14.5, "ask_size": 329.0, "iv": 0.4425, "open_interest": 6.0, "volume": 0.0, "delta": -0.447, "gamma": 0.0146, "vega": 0.2454, "theta": -0.0123, "rho": -0.3282, "theo": 13.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T11:39:08", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BNO280121C00064000", "bid": 8.0, "bid_size": 717.0, "ask": 10.9, "ask_size": 453.0, "iv": 0.4406, "open_interest": 50.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0134, "vega": 0.2461, "theta": -0.0115, "rho": 0.2534, "theo": 9.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-16T11:57:52", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BNO280121P00064000", "bid": 12.3, "bid_size": 349.0, "ask": 15.0, "ask_size": 543.0, "iv": 0.4495, "open_interest": 5.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.0148, "vega": 0.2461, "theta": -0.0123, "rho": -0.3356, "theo": 13.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-11-05T10:35:08", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BNO280121C00065000", "bid": 8.8, "bid_size": 550.0, "ask": 10.3, "ask_size": 304.0, "iv": 0.458, "open_interest": 22.0, "volume": 1.0, "delta": 0.5238, "gamma": 0.0135, "vega": 0.2469, "theta": -0.0116, "rho": 0.2492, "theo": 9.3232, "change": -1.55, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-10T09:33:24", "percent_change": -15.0485, "prev_day_close": 10.2999997138977}, {"option": "BNO280121P00065000", "bid": 13.1, "bid_size": 130.0, "ask": 16.0, "ask_size": 538.0, "iv": 0.46, "open_interest": 24.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0149, "vega": 0.2466, "theta": -0.0123, "rho": -0.3427, "theo": 14.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-09T13:54:13", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "BNO280121C00066000", "bid": 7.1, "bid_size": 751.0, "ask": 10.2, "ask_size": 403.0, "iv": 0.4346, "open_interest": 16.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0135, "vega": 0.2475, "theta": -0.0116, "rho": 0.2448, "theo": 8.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BNO280121P00066000", "bid": 13.6, "bid_size": 167.0, "ask": 16.5, "ask_size": 519.0, "iv": 0.4539, "open_interest": 3.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.015, "vega": 0.2465, "theta": -0.0123, "rho": -0.3495, "theo": 14.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-22T12:35:17", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BNO280121C00067000", "bid": 6.7, "bid_size": 492.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.4329, "open_interest": 1.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0136, "vega": 0.2478, "theta": -0.0117, "rho": 0.2405, "theo": 8.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-10-20T14:20:11", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BNO280121P00067000", "bid": 14.3, "bid_size": 89.0, "ask": 16.7, "ask_size": 290.0, "iv": 0.4452, "open_interest": 10.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0151, "vega": 0.2462, "theta": -0.0123, "rho": -0.355, "theo": 15.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-08T10:53:35", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "BNO280121C00068000", "bid": 6.5, "bid_size": 599.0, "ask": 9.9, "ask_size": 433.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0136, "vega": 0.2479, "theta": -0.0117, "rho": 0.2362, "theo": 8.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BNO280121P00068000", "bid": 14.9, "bid_size": 56.0, "ask": 18.0, "ask_size": 250.0, "iv": 0.4564, "open_interest": 4.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0152, "vega": 0.2459, "theta": -0.0123, "rho": -0.3618, "theo": 16.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-10-14T11:11:06", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "BNO280121C00069000", "bid": 6.3, "bid_size": 651.0, "ask": 9.5, "ask_size": 439.0, "iv": 0.4404, "open_interest": 107.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0136, "vega": 0.2478, "theta": -0.0117, "rho": 0.2319, "theo": 8.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T13:22:45", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BNO280121P00069000", "bid": 15.6, "bid_size": 231.0, "ask": 18.5, "ask_size": 457.0, "iv": 0.4529, "open_interest": 16.0, "volume": 0.0, "delta": -0.5273, "gamma": 0.0153, "vega": 0.2452, "theta": -0.0122, "rho": -0.3682, "theo": 16.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-11-09T10:08:11", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "BNO280121C00070000", "bid": 5.7, "bid_size": 685.0, "ask": 9.0, "ask_size": 304.0, "iv": 0.4294, "open_interest": 251.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0135, "vega": 0.2475, "theta": -0.0118, "rho": 0.2276, "theo": 7.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T15:29:18", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "BNO280121P00070000", "bid": 16.3, "bid_size": 85.0, "ask": 19.0, "ask_size": 350.0, "iv": 0.4489, "open_interest": 306.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0153, "vega": 0.2441, "theta": -0.0122, "rho": -0.3724, "theo": 17.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-03T12:22:42", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "BNO280121C00071000", "bid": 5.5, "bid_size": 680.0, "ask": 8.7, "ask_size": 321.0, "iv": 0.4301, "open_interest": 203.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.0135, "vega": 0.247, "theta": -0.0118, "rho": 0.2231, "theo": 7.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-11-06T11:04:54", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BNO280121P00071000", "bid": 17.1, "bid_size": 152.0, "ask": 20.0, "ask_size": 463.0, "iv": 0.4568, "open_interest": 1.0, "volume": 0.0, "delta": -0.5528, "gamma": 0.0154, "vega": 0.243, "theta": -0.0122, "rho": -0.3773, "theo": 18.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T14:33:54", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BNO280121C00072000", "bid": 5.4, "bid_size": 519.0, "ask": 8.4, "ask_size": 273.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0135, "vega": 0.2463, "theta": -0.0118, "rho": 0.2186, "theo": 7.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BNO280121P00072000", "bid": 17.8, "bid_size": 38.0, "ask": 20.5, "ask_size": 233.0, "iv": 0.452, "open_interest": 1.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0154, "vega": 0.241, "theta": -0.0121, "rho": -0.3814, "theo": 19.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-10-05T10:43:01", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BNO280121C00073000", "bid": 5.0, "bid_size": 623.0, "ask": 8.5, "ask_size": 474.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": 0.4319, "gamma": 0.0134, "vega": 0.2453, "theta": -0.0117, "rho": 0.2141, "theo": 7.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-14T10:54:27", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BNO280121P00073000", "bid": 18.1, "bid_size": 290.0, "ask": 21.4, "ask_size": 461.0, "iv": 0.4466, "open_interest": 1.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0154, "vega": 0.2392, "theta": -0.012, "rho": -0.3841, "theo": 19.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-11-09T09:38:59", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BNO280121C00074000", "bid": 4.8, "bid_size": 591.0, "ask": 8.2, "ask_size": 475.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0134, "vega": 0.2443, "theta": -0.0117, "rho": 0.2098, "theo": 6.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BNO280121P00074000", "bid": 18.8, "bid_size": 84.0, "ask": 22.0, "ask_size": 196.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0155, "vega": 0.2376, "theta": -0.012, "rho": -0.3893, "theo": 20.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-04T10:18:49", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BNO280121C00075000", "bid": 4.5, "bid_size": 755.0, "ask": 7.9, "ask_size": 841.0, "iv": 0.4334, "open_interest": 81.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0133, "vega": 0.2431, "theta": -0.0117, "rho": 0.2056, "theo": 6.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BNO280121P00075000", "bid": 20.1, "bid_size": 30.0, "ask": 23.0, "ask_size": 234.0, "iv": 0.4599, "open_interest": 3.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0155, "vega": 0.2355, "theta": -0.0119, "rho": -0.3932, "theo": 21.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-10-05T10:49:36", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BNO280121C00080000", "bid": 3.5, "bid_size": 665.0, "ask": 6.7, "ask_size": 552.0, "iv": 0.4309, "open_interest": 45.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0128, "vega": 0.2351, "theta": -0.0114, "rho": 0.1844, "theo": 5.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNO280121P00080000", "bid": 24.0, "bid_size": 22.0, "ask": 26.5, "ask_size": 174.0, "iv": 0.4528, "open_interest": 2.0, "volume": 0.0, "delta": -0.659, "gamma": 0.0154, "vega": 0.2209, "theta": -0.0114, "rho": -0.3985, "theo": 25.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-10-05T14:24:27", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BNO280121C00085000", "bid": 2.6, "bid_size": 1001.0, "ask": 5.8, "ask_size": 894.0, "iv": 0.4293, "open_interest": 2.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0122, "vega": 0.2248, "theta": -0.011, "rho": 0.1651, "theo": 4.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-20T09:58:33", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BNO280121P00085000", "bid": 27.9, "bid_size": 73.0, "ask": 30.8, "ask_size": 192.0, "iv": 0.4543, "open_interest": 1.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0151, "vega": 0.2049, "theta": -0.0107, "rho": -0.4003, "theo": 29.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.11, "last_trade_time": "2026-11-09T14:04:24", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "BNO280121C00090000", "bid": 3.5, "bid_size": 8.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.4445, "open_interest": 55.0, "volume": 12.0, "delta": 0.2824, "gamma": 0.0115, "vega": 0.2128, "theta": -0.0105, "rho": 0.1473, "theo": 3.985, "change": -0.9, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -18.75, "prev_day_close": 4.79999995231628}, {"option": "BNO280121P00090000", "bid": 32.6, "bid_size": 10.0, "ask": 34.9, "ask_size": 81.0, "iv": 0.4626, "open_interest": 4.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0148, "vega": 0.1836, "theta": -0.01, "rho": -0.3854, "theo": 33.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-10-30T12:49:38", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "BNO280121C00095000", "bid": 3.1, "bid_size": 29.0, "ask": 3.7, "ask_size": 716.0, "iv": 0.4554, "open_interest": 363.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.0107, "vega": 0.2004, "theta": -0.01, "rho": 0.1314, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:25:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "BNO280121P00095000", "bid": 37.1, "bid_size": 23.0, "ask": 39.1, "ask_size": 43.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0144, "vega": 0.1617, "theta": -0.0092, "rho": -0.3575, "theo": 38.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-11-05T12:22:53", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "BNO280121C00100000", "bid": 0.8, "bid_size": 836.0, "ask": 5.0, "ask_size": 1183.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.01, "vega": 0.1878, "theta": -0.0094, "rho": 0.1174, "theo": 2.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "BNO280121P00100000", "bid": 41.6, "bid_size": 15.0, "ask": 43.5, "ask_size": 18.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.014, "vega": 0.1371, "theta": -0.0085, "rho": -0.3262, "theo": 42.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "BNO280121C00105000", "bid": 0.7, "bid_size": 947.0, "ask": 4.1, "ask_size": 1244.0, "iv": 0.4538, "open_interest": 14.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0092, "vega": 0.1753, "theta": -0.0089, "rho": 0.1048, "theo": 2.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:10:24", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "BNO280121P00105000", "bid": 46.4, "bid_size": 13.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0136, "vega": 0.1162, "theta": -0.0077, "rho": -0.2818, "theo": 47.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "BNO290119C00030000", "bid": 31.5, "bid_size": 142.0, "ask": 34.3, "ask_size": 89.0, "iv": 0.5524, "open_interest": 414.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0036, "vega": 0.1374, "theta": -0.0004, "rho": 0.3992, "theo": 32.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-09T09:33:34", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "BNO290119P00030000", "bid": 0.75, "bid_size": 384.0, "ask": 3.7, "ask_size": 529.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0037, "vega": 0.138, "theta": -0.0043, "rho": -0.1441, "theo": 2.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "BNO290119C00035000", "bid": 28.0, "bid_size": 141.0, "ask": 30.7, "ask_size": 86.0, "iv": 0.5191, "open_interest": 350.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0046, "vega": 0.171, "theta": -0.0017, "rho": 0.4437, "theo": 28.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T09:50:28", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "BNO290119P00035000", "bid": 1.9, "bid_size": 248.0, "ask": 4.7, "ask_size": 385.0, "iv": 0.4759, "open_interest": 1.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0049, "vega": 0.174, "theta": -0.0052, "rho": -0.1949, "theo": 3.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-09-21T11:40:39", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "BNO290119C00040000", "bid": 24.5, "bid_size": 60.0, "ask": 28.5, "ask_size": 100.0, "iv": 0.5153, "open_interest": 8.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0057, "vega": 0.2046, "theta": -0.0029, "rho": 0.4735, "theo": 25.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.54, "last_trade_time": "2026-11-09T14:04:22", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "BNO290119P00040000", "bid": 3.3, "bid_size": 235.0, "ask": 6.1, "ask_size": 310.0, "iv": 0.4648, "open_interest": 60.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0062, "vega": 0.2095, "theta": -0.006, "rho": -0.2528, "theo": 4.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-05T13:04:57", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BNO290119C00045000", "bid": 21.5, "bid_size": 44.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.4688, "open_interest": 2.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0068, "vega": 0.2364, "theta": -0.004, "rho": 0.4899, "theo": 22.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-11-06T14:17:42", "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "BNO290119P00045000", "bid": 5.1, "bid_size": 154.0, "ask": 7.8, "ask_size": 185.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0075, "vega": 0.2428, "theta": -0.0068, "rho": -0.3139, "theo": 6.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BNO290119C00050000", "bid": 19.0, "bid_size": 147.0, "ask": 21.6, "ask_size": 134.0, "iv": 0.4598, "open_interest": 50.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0078, "vega": 0.2648, "theta": -0.005, "rho": 0.495, "theo": 20.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.84, "last_trade_time": "2026-11-09T14:01:38", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "BNO290119P00050000", "bid": 7.1, "bid_size": 108.0, "ask": 9.8, "ask_size": 165.0, "iv": 0.4497, "open_interest": 1.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0089, "vega": 0.2723, "theta": -0.0074, "rho": -0.3777, "theo": 8.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T15:02:08", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BNO290119C00051000", "bid": 18.5, "bid_size": 138.0, "ask": 21.1, "ask_size": 131.0, "iv": 0.4577, "open_interest": 7.0, "volume": 0.0, "delta": 0.727, "gamma": 0.008, "vega": 0.2701, "theta": -0.0052, "rho": 0.4947, "theo": 19.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T14:03:22", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "BNO290119P00051000", "bid": 7.5, "bid_size": 124.0, "ask": 10.3, "ask_size": 152.0, "iv": 0.4488, "open_interest": 2.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0091, "vega": 0.2773, "theta": -0.0075, "rho": -0.3896, "theo": 8.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-09-21T13:15:03", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BNO290119C00052000", "bid": 18.0, "bid_size": 139.0, "ask": 20.5, "ask_size": 113.0, "iv": 0.4536, "open_interest": 4.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0082, "vega": 0.2751, "theta": -0.0053, "rho": 0.4941, "theo": 19.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-09T14:04:16", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BNO290119P00052000", "bid": 8.0, "bid_size": 94.0, "ask": 10.8, "ask_size": 161.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0094, "vega": 0.2824, "theta": -0.0076, "rho": -0.4022, "theo": 9.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "BNO290119C00053000", "bid": 17.5, "bid_size": 425.0, "ask": 20.0, "ask_size": 130.0, "iv": 0.4505, "open_interest": 30.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0084, "vega": 0.28, "theta": -0.0055, "rho": 0.4936, "theo": 18.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-09T09:48:47", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "BNO290119P00053000", "bid": 8.4, "bid_size": 102.0, "ask": 11.5, "ask_size": 143.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0096, "vega": 0.2872, "theta": -0.0078, "rho": -0.4144, "theo": 9.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BNO290119C00054000", "bid": 17.0, "bid_size": 461.0, "ask": 19.7, "ask_size": 242.0, "iv": 0.4511, "open_interest": 1.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0086, "vega": 0.2846, "theta": -0.0057, "rho": 0.4924, "theo": 18.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T14:06:23", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "BNO290119P00054000", "bid": 7.5, "bid_size": 169.0, "ask": 11.7, "ask_size": 161.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0099, "vega": 0.2916, "theta": -0.0078, "rho": -0.4266, "theo": 10.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "BNO290119C00055000", "bid": 16.5, "bid_size": 468.0, "ask": 19.3, "ask_size": 246.0, "iv": 0.4497, "open_interest": 30.0, "volume": 2.0, "delta": 0.69, "gamma": 0.0087, "vega": 0.289, "theta": -0.0058, "rho": 0.4909, "theo": 17.6727, "change": -0.35, "open": 18.1, "high": 18.1, "low": 18.1, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-11-10T11:16:56", "percent_change": -1.89702, "prev_day_close": 18.4499998092651}, {"option": "BNO290119P00055000", "bid": 9.4, "bid_size": 73.0, "ask": 12.5, "ask_size": 526.0, "iv": 0.4498, "open_interest": 18.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0102, "vega": 0.2959, "theta": -0.008, "rho": -0.439, "theo": 10.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T14:29:56", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BNO290119C00056000", "bid": 16.0, "bid_size": 451.0, "ask": 18.7, "ask_size": 242.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0089, "vega": 0.2933, "theta": -0.006, "rho": 0.489, "theo": 17.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BNO290119P00056000", "bid": 9.9, "bid_size": 66.0, "ask": 12.8, "ask_size": 425.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0104, "vega": 0.2999, "theta": -0.008, "rho": -0.45, "theo": 11.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BNO290119C00057000", "bid": 15.5, "bid_size": 126.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0091, "vega": 0.2974, "theta": -0.0061, "rho": 0.4866, "theo": 16.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BNO290119P00057000", "bid": 10.4, "bid_size": 20.0, "ask": 13.5, "ask_size": 137.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0106, "vega": 0.3036, "theta": -0.0081, "rho": -0.4624, "theo": 11.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BNO290119C00058000", "bid": 15.0, "bid_size": 122.0, "ask": 17.9, "ask_size": 79.0, "iv": 0.4405, "open_interest": 14.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0092, "vega": 0.3012, "theta": -0.0062, "rho": 0.4841, "theo": 16.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-26T14:41:43", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BNO290119P00058000", "bid": 10.9, "bid_size": 25.0, "ask": 13.8, "ask_size": 40.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0109, "vega": 0.3071, "theta": -0.0082, "rho": -0.4739, "theo": 12.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BNO290119C00059000", "bid": 14.5, "bid_size": 139.0, "ask": 17.6, "ask_size": 111.0, "iv": 0.4397, "open_interest": 22.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0094, "vega": 0.3049, "theta": -0.0063, "rho": 0.4814, "theo": 15.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-06T10:38:02", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "BNO290119P00059000", "bid": 11.4, "bid_size": 27.0, "ask": 14.5, "ask_size": 47.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0111, "vega": 0.3102, "theta": -0.0083, "rho": -0.484, "theo": 12.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "BNO290119C00060000", "bid": 14.0, "bid_size": 140.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.4305, "open_interest": 1.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0095, "vega": 0.3083, "theta": -0.0065, "rho": 0.4787, "theo": 15.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-02T09:37:25", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BNO290119P00060000", "bid": 11.5, "bid_size": 33.0, "ask": 14.9, "ask_size": 57.0, "iv": 0.433, "open_interest": 5.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0113, "vega": 0.313, "theta": -0.0084, "rho": -0.4944, "theo": 13.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-09-17T14:28:01", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BNO290119C00061000", "bid": 13.5, "bid_size": 168.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.4276, "open_interest": 2.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0096, "vega": 0.3115, "theta": -0.0066, "rho": 0.4756, "theo": 15.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T13:50:00", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BNO290119P00061000", "bid": 12.1, "bid_size": 28.0, "ask": 15.4, "ask_size": 36.0, "iv": 0.432, "open_interest": 3.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0116, "vega": 0.3157, "theta": -0.0084, "rho": -0.5053, "theo": 13.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.06, "last_trade_time": "2026-09-21T13:15:03", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BNO290119C00062000", "bid": 13.5, "bid_size": 478.0, "ask": 16.0, "ask_size": 262.0, "iv": 0.4325, "open_interest": 3.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0097, "vega": 0.3145, "theta": -0.0067, "rho": 0.4723, "theo": 14.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-11-09T15:36:22", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "BNO290119P00062000", "bid": 12.0, "bid_size": 72.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0118, "vega": 0.3179, "theta": -0.0085, "rho": -0.5155, "theo": 14.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BNO290119C00063000", "bid": 13.0, "bid_size": 105.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.4291, "open_interest": 5.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0099, "vega": 0.3173, "theta": -0.0068, "rho": 0.4686, "theo": 14.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-19T10:41:08", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BNO290119P00063000", "bid": 13.5, "bid_size": 12.0, "ask": 16.3, "ask_size": 19.0, "iv": 0.4306, "open_interest": 38.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.012, "vega": 0.3198, "theta": -0.0085, "rho": -0.5245, "theo": 14.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-11-06T15:39:17", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BNO290119C00064000", "bid": 12.5, "bid_size": 136.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.01, "vega": 0.3198, "theta": -0.0069, "rho": 0.4647, "theo": 13.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-09-14T10:23:55", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "BNO290119P00064000", "bid": 14.1, "bid_size": 18.0, "ask": 16.8, "ask_size": 22.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0122, "vega": 0.3216, "theta": -0.0086, "rho": -0.5344, "theo": 15.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "BNO290119C00065000", "bid": 12.0, "bid_size": 568.0, "ask": 14.8, "ask_size": 294.0, "iv": 0.4217, "open_interest": 72.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0101, "vega": 0.3222, "theta": -0.007, "rho": 0.4606, "theo": 13.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-11-09T09:34:33", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BNO290119P00065000", "bid": 14.2, "bid_size": 19.0, "ask": 18.0, "ask_size": 35.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0124, "vega": 0.3232, "theta": -0.0086, "rho": -0.544, "theo": 16.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "BNO290119C00066000", "bid": 11.5, "bid_size": 571.0, "ask": 14.8, "ask_size": 446.0, "iv": 0.4238, "open_interest": 1.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0102, "vega": 0.3244, "theta": -0.007, "rho": 0.4565, "theo": 13.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.17, "last_trade_time": "2026-11-09T15:36:22", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BNO290119P00066000", "bid": 14.0, "bid_size": 55.0, "ask": 18.5, "ask_size": 44.0, "iv": 0.4145, "open_interest": 4.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0126, "vega": 0.324, "theta": -0.0086, "rho": -0.5512, "theo": 16.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T11:53:00", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "BNO290119C00067000", "bid": 11.5, "bid_size": 120.0, "ask": 14.1, "ask_size": 74.0, "iv": 0.4227, "open_interest": 2.0, "volume": 0.0, "delta": 0.5768, "gamma": 0.0102, "vega": 0.3263, "theta": -0.0071, "rho": 0.4524, "theo": 12.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T12:45:05", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BNO290119P00067000", "bid": 15.9, "bid_size": 17.0, "ask": 19.0, "ask_size": 24.0, "iv": 0.4317, "open_interest": 1.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0128, "vega": 0.3245, "theta": -0.0087, "rho": -0.5582, "theo": 17.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-09-21T12:25:52", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BNO290119C00068000", "bid": 11.0, "bid_size": 167.0, "ask": 14.1, "ask_size": 232.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0103, "vega": 0.3281, "theta": -0.0072, "rho": 0.4482, "theo": 12.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BNO290119P00068000", "bid": 16.6, "bid_size": 15.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.013, "vega": 0.3252, "theta": -0.0087, "rho": -0.5654, "theo": 17.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BNO290119C00069000", "bid": 10.5, "bid_size": 580.0, "ask": 13.4, "ask_size": 362.0, "iv": 0.4151, "open_interest": 6.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0104, "vega": 0.3296, "theta": -0.0072, "rho": 0.4438, "theo": 12.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-10-14T13:58:49", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "BNO290119P00069000", "bid": 16.0, "bid_size": 59.0, "ask": 20.5, "ask_size": 275.0, "iv": 0.4158, "open_interest": 42.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0132, "vega": 0.3256, "theta": -0.0088, "rho": -0.5738, "theo": 18.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-29T14:44:20", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BNO290119C00070000", "bid": 10.5, "bid_size": 582.0, "ask": 12.8, "ask_size": 241.0, "iv": 0.4148, "open_interest": 245.0, "volume": 1.0, "delta": 0.5491, "gamma": 0.0105, "vega": 0.331, "theta": -0.0073, "rho": 0.4391, "theo": 11.8804, "change": -0.36, "open": 12.09, "high": 12.09, "low": 12.09, "tick": "down", "last_trade_price": 12.09, "last_trade_time": "2026-11-10T10:12:32", "percent_change": -2.89156, "prev_day_close": 12.4499998092651}, {"option": "BNO290119P00070000", "bid": 17.5, "bid_size": 49.0, "ask": 19.6, "ask_size": 28.0, "iv": 0.4044, "open_interest": 3.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0134, "vega": 0.3256, "theta": -0.0088, "rho": -0.5788, "theo": 19.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-03T09:36:39", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BNO290119C00071000", "bid": 10.0, "bid_size": 582.0, "ask": 12.7, "ask_size": 396.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0105, "vega": 0.3321, "theta": -0.0073, "rho": 0.4342, "theo": 11.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BNO290119P00071000", "bid": 18.7, "bid_size": 6.0, "ask": 21.5, "ask_size": 174.0, "iv": 0.4312, "open_interest": 5.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0135, "vega": 0.3246, "theta": -0.0088, "rho": -0.5873, "theo": 19.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-30T15:04:50", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "BNO290119C00072000", "bid": 9.7, "bid_size": 575.0, "ask": 13.1, "ask_size": 473.0, "iv": 0.4241, "open_interest": 0.0, "volume": 1.0, "delta": 0.531, "gamma": 0.0106, "vega": 0.333, "theta": -0.0074, "rho": 0.4292, "theo": 11.2603, "change": -0.7, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-10T10:39:50", "percent_change": -6.06061, "prev_day_close": 11.5500001907349}, {"option": "BNO290119P00072000", "bid": 19.4, "bid_size": 14.0, "ask": 20.6, "ask_size": 24.0, "iv": 0.4065, "open_interest": 33.0, "volume": 20.0, "delta": -0.5059, "gamma": 0.0137, "vega": 0.324, "theta": -0.0088, "rho": -0.5924, "theo": 20.4326, "change": -0.39, "open": 20.35, "high": 20.35, "low": 19.91, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-11-10T12:03:03", "percent_change": -1.92118, "prev_day_close": 20.3000001907349}, {"option": "BNO290119C00073000", "bid": 9.0, "bid_size": 579.0, "ask": 12.4, "ask_size": 471.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0106, "vega": 0.3338, "theta": -0.0074, "rho": 0.4242, "theo": 10.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "BNO290119P00073000", "bid": 20.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 154.0, "iv": 0.4316, "open_interest": 9.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0139, "vega": 0.323, "theta": -0.0088, "rho": -0.5968, "theo": 21.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T14:11:47", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "BNO290119C00074000", "bid": 9.0, "bid_size": 171.0, "ask": 11.7, "ask_size": 86.0, "iv": 0.4085, "open_interest": 2.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0107, "vega": 0.3344, "theta": -0.0074, "rho": 0.4193, "theo": 10.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T13:35:09", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BNO290119P00074000", "bid": 20.7, "bid_size": 17.0, "ask": 23.5, "ask_size": 84.0, "iv": 0.428, "open_interest": 2.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0141, "vega": 0.3213, "theta": -0.0088, "rho": -0.5972, "theo": 21.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.08, "last_trade_time": "2026-11-09T14:12:52", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BNO290119C00075000", "bid": 8.5, "bid_size": 177.0, "ask": 11.8, "ask_size": 266.0, "iv": 0.4101, "open_interest": 4.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0107, "vega": 0.3349, "theta": -0.0075, "rho": 0.4143, "theo": 10.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-15T14:22:32", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "BNO290119P00075000", "bid": 21.0, "bid_size": 26.0, "ask": 24.5, "ask_size": 96.0, "iv": 0.4259, "open_interest": 4.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0142, "vega": 0.3194, "theta": -0.0088, "rho": -0.6002, "theo": 22.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.73, "last_trade_time": "2026-11-09T14:14:24", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "BNO290119C00080000", "bid": 7.0, "bid_size": 196.0, "ask": 10.1, "ask_size": 124.0, "iv": 0.3975, "open_interest": 6.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0108, "vega": 0.3345, "theta": -0.0075, "rho": 0.3882, "theo": 9.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.71, "last_trade_time": "2026-11-06T15:32:06", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BNO290119P00080000", "bid": 25.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0149, "vega": 0.3068, "theta": -0.0087, "rho": -0.6091, "theo": 26.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-10-19T13:54:09", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BNO290119C00085000", "bid": 6.0, "bid_size": 617.0, "ask": 9.3, "ask_size": 576.0, "iv": 0.4014, "open_interest": 3.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0107, "vega": 0.3306, "theta": -0.0075, "rho": 0.362, "theo": 7.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-10-30T14:58:51", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BNO290119P00085000", "bid": 28.9, "bid_size": 16.0, "ask": 32.0, "ask_size": 42.0, "iv": 0.4295, "open_interest": 1.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0156, "vega": 0.2866, "theta": -0.0085, "rho": -0.5978, "theo": 29.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-19T13:56:01", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BNO290119C00090000", "bid": 5.6, "bid_size": 409.0, "ask": 7.6, "ask_size": 459.0, "iv": 0.3967, "open_interest": 6.0, "volume": 1.0, "delta": 0.3841, "gamma": 0.0106, "vega": 0.3236, "theta": -0.0074, "rho": 0.3353, "theo": 6.9632, "change": -1.2, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-10T10:39:50", "percent_change": -15.6863, "prev_day_close": 7.65000009536743}, {"option": "BNO290119P00090000", "bid": 33.1, "bid_size": 12.0, "ask": 35.2, "ask_size": 19.0, "iv": 0.416, "open_interest": 3.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0162, "vega": 0.2597, "theta": -0.0083, "rho": -0.5667, "theo": 33.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-04T10:35:47", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "BNO290119C00095000", "bid": 4.0, "bid_size": 795.0, "ask": 7.4, "ask_size": 768.0, "iv": 0.3929, "open_interest": 590.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0103, "vega": 0.3145, "theta": -0.0072, "rho": 0.3101, "theo": 6.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:54:03", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNO290119P00095000", "bid": 37.0, "bid_size": 15.0, "ask": 40.5, "ask_size": 42.0, "iv": 0.4303, "open_interest": 10.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0167, "vega": 0.227, "theta": -0.0081, "rho": -0.5191, "theo": 38.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-11-06T14:37:07", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "BNO290119C00100000", "bid": 3.0, "bid_size": 232.0, "ask": 6.6, "ask_size": 371.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.01, "vega": 0.3033, "theta": -0.007, "rho": 0.2852, "theo": 5.3605, "change": 0.0, "open": 0.0, "high": 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": "BNO290119P00100000", "bid": 41.7, "bid_size": 2.0, "ask": 45.0, "ask_size": 27.0, "iv": 0.441, "open_interest": 21.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0172, "vega": 0.1853, "theta": -0.0078, "rho": -0.4389, "theo": 42.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.65, "last_trade_time": "2026-11-06T14:23:43", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "BNO290119C00105000", "bid": 2.65, "bid_size": 217.0, "ask": 6.0, "ask_size": 436.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0096, "vega": 0.2912, "theta": -0.0067, "rho": 0.2624, "theo": 4.7142, "change": 0.0, "open": 0.0, "high": 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": "BNO290119P00105000", "bid": 46.6, "bid_size": 6.0, "ask": 49.4, "ask_size": 40.0, "iv": 0.4507, "open_interest": 1.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0175, "vega": 0.1397, "theta": -0.0074, "rho": -0.3346, "theo": 47.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.18, "last_trade_time": "2026-11-06T14:19:20", "percent_change": 0.0, "prev_day_close": 47.1499996185303}], "symbol": "BNO", "security_type": "stock", "exchange_id": 3, "current_price": 58.27, "price_change": -0.66, "price_change_percent": -1.12, "bid": 58.26, "ask": 58.28, "bid_size": 1000, "ask_size": 400, "open": 57.04, "high": 58.54, "low": 56.87, "close": 58.27, "prev_day_close": 58.93, "volume": 884679, "iv30": 54.804, "iv30_change": -2.5, "iv30_change_percent": -4.3627, "seqno": 17020960558, "last_trade_time": "2026-11-10T12:28:21", "tick": "up"}, "symbol": "BNO"}