{"timestamp": "2026-11-10 01:19:59", "data": {"options": [{"option": "BNS261120C00035000", "bid": 56.8, "bid_size": 7.0, "ask": 59.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0097, "theo": 58.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.65, "last_trade_time": "2026-10-05T15:36:47", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "BNS261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120C00037500", "bid": 54.3, "bid_size": 7.0, "ask": 57.3, "ask_size": 8.0, "iv": 1.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0119, "theo": 55.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "BNS261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120C00040000", "bid": 51.8, "bid_size": 7.0, "ask": 54.8, "ask_size": 8.0, "iv": 1.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0135, "theo": 53.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.47, "last_trade_time": "2026-06-29T11:32:57", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "BNS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120C00042500", "bid": 49.3, "bid_size": 7.0, "ask": 52.3, "ask_size": 8.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 50.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "BNS261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.8705, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261120C00045000", "bid": 46.8, "bid_size": 7.0, "ask": 49.9, "ask_size": 7.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0159, "theo": 48.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "BNS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.744, "open_interest": 70.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:11:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261120C00047500", "bid": 44.3, "bid_size": 6.0, "ask": 47.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0168, "theo": 45.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "BNS261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6243, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261120C00050000", "bid": 41.8, "bid_size": 6.0, "ask": 44.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0178, "theo": 43.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-10-05T15:36:57", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "BNS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5105, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T15:38:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261120C00055000", "bid": 36.8, "bid_size": 6.0, "ask": 39.9, "ask_size": 7.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0195, "theo": 38.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-07-06T14:41:11", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "BNS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4236, "open_interest": 53.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:27:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BNS261120C00057500", "bid": 35.0, "bid_size": 5.0, "ask": 37.4, "ask_size": 5.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0204, "theo": 35.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2025-11-28T11:07:58", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "BNS261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 1.3161, "open_interest": 39.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-22T09:30:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BNS261120C00060000", "bid": 31.8, "bid_size": 5.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0213, "theo": 33.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-07-02T15:04:47", "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "BNS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1035, "open_interest": 37.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T09:41:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261120C00062500", "bid": 30.1, "bid_size": 5.0, "ask": 32.1, "ask_size": 5.0, "iv": 1.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0222, "theo": 30.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "BNS261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.7835, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-14T11:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BNS261120C00065000", "bid": 26.8, "bid_size": 5.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0231, "theo": 28.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "BNS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.0169, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-20T14:32:03", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BNS261120C00067500", "bid": 24.4, "bid_size": 6.0, "ask": 27.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.024, "theo": 25.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BNS261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.5108, "open_interest": 13.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-29T12:28:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNS261120C00070000", "bid": 22.6, "bid_size": 12.0, "ask": 25.0, "ask_size": 6.0, "iv": 1.1087, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0249, "theo": 23.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "BNS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7527, "open_interest": 140.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:21:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261120C00072500", "bid": 20.1, "bid_size": 3.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.9969, "open_interest": 5.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0257, "theo": 20.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "BNS261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 1.252, "open_interest": 74.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T15:36:25", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BNS261120C00075000", "bid": 17.6, "bid_size": 3.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.8877, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0008, "theta": 0.0, "rho": 0.0266, "theo": 18.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BNS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.7454, "open_interest": 85.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T09:30:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BNS261120C00077500", "bid": 15.1, "bid_size": 6.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.6125, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0003, "rho": 0.0274, "theo": 15.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-05T15:08:54", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "BNS261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.0028, "open_interest": 124.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0014, "vega": 0.0015, "theta": -0.0021, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T15:19:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BNS261120C00080000", "bid": 12.6, "bid_size": 66.0, "ask": 14.4, "ask_size": 39.0, "iv": 0.5221, "open_interest": 591.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0031, "vega": 0.0031, "theta": -0.0025, "rho": 0.0282, "theo": 13.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-06T15:18:37", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BNS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.8872, "open_interest": 246.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0031, "vega": 0.0031, "theta": -0.0041, "rho": -0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:48:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNS261120C00082500", "bid": 10.1, "bid_size": 5.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.5513, "open_interest": 66.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0069, "vega": 0.0063, "theta": -0.0068, "rho": 0.0288, "theo": 10.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-07T12:04:58", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "BNS261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.7644, "open_interest": 59.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0069, "vega": 0.0063, "theta": -0.0081, "rho": -0.0004, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T13:42:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNS261120C00085000", "bid": 7.7, "bid_size": 72.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.4126, "open_interest": 178.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0157, "vega": 0.0129, "theta": -0.0149, "rho": 0.029, "theo": 8.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-05T10:03:58", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BNS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 120.0, "iv": 0.5074, "open_interest": 64.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0157, "vega": 0.013, "theta": -0.0159, "rho": -0.0011, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T09:42:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BNS261120C00087500", "bid": 5.4, "bid_size": 37.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.3292, "open_interest": 39.0, "volume": 10.0, "delta": 0.9162, "gamma": 0.0343, "vega": 0.0254, "theta": -0.0292, "rho": 0.0283, "theo": 6.0403, "change": 0.85, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T10:38:27", "percent_change": 16.6667, "prev_day_close": 5.10000002384186}, {"option": "BNS261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.4204, "open_interest": 140.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0345, "vega": 0.0254, "theta": -0.03, "rho": -0.0025, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:48:46", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BNS261120C00090000", "bid": 3.4, "bid_size": 60.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.2796, "open_interest": 257.0, "volume": 1.0, "delta": 0.8067, "gamma": 0.0674, "vega": 0.0448, "theta": -0.0499, "rho": 0.0255, "theo": 3.8109, "change": 0.36, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T14:27:33", "percent_change": 11.6129, "prev_day_close": 3.1000000834465}, {"option": "BNS261120P00090000", "bid": 0.15, "bid_size": 45.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.2845, "open_interest": 642.0, "volume": 1.0, "delta": -0.1939, "gamma": 0.0678, "vega": 0.0449, "theta": -0.0506, "rho": -0.0056, "theo": 0.4376, "change": -0.54, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:09:44", "percent_change": -56.8421, "prev_day_close": 0.950000017881394}, {"option": "BNS261120C00092500", "bid": 1.8, "bid_size": 23.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.268, "open_interest": 359.0, "volume": 3.0, "delta": 0.6006, "gamma": 0.1031, "vega": 0.0626, "theta": -0.0665, "rho": 0.0193, "theo": 1.9608, "change": 1.085, "open": 3.1, "high": 3.1, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:45:12", "percent_change": 81.8868, "prev_day_close": 1.32500004768372}, {"option": "BNS261120P00092500", "bid": 0.8, "bid_size": 31.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.2199, "open_interest": 150.0, "volume": 5.0, "delta": -0.4016, "gamma": 0.104, "vega": 0.0627, "theta": -0.0672, "rho": -0.0112, "theo": 1.0879, "change": -0.925, "open": 1.14, "high": 1.14, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:54:10", "percent_change": -45.679, "prev_day_close": 2.02499997615814}, {"option": "BNS261120C00095000", "bid": 0.55, "bid_size": 36.0, "ask": 1.35, "ask_size": 98.0, "iv": 0.2504, "open_interest": 1303.0, "volume": 6.0, "delta": 0.333, "gamma": 0.1023, "vega": 0.0591, "theta": -0.0592, "rho": 0.0108, "theo": 0.7582, "change": 0.375, "open": 0.48, "high": 0.85, "low": 0.48, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:20:28", "percent_change": 78.9474, "prev_day_close": 0.475000008940697}, {"option": "BNS261120P00095000", "bid": 1.85, "bid_size": 41.0, "ask": 2.8, "ask_size": 58.0, "iv": 0.2066, "open_interest": 1194.0, "volume": 3.0, "delta": -0.6721, "gamma": 0.1035, "vega": 0.0587, "theta": -0.0598, "rho": -0.0163, "theo": 2.3924, "change": -1.65, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -45.2055, "prev_day_close": 3.65000009536743}, {"option": "BNS261120C00097500", "bid": 0.15, "bid_size": 11.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.217, "open_interest": 1462.0, "volume": 7.0, "delta": 0.13, "gamma": 0.0602, "vega": 0.035, "theta": -0.033, "rho": 0.0042, "theo": 0.2203, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:48:09", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "BNS261120P00097500", "bid": 3.7, "bid_size": 56.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.1912, "open_interest": 1017.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0624, "vega": 0.0331, "theta": -0.0337, "rho": -0.0156, "theo": 4.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T14:06:02", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BNS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 86.0, "iv": 0.318, "open_interest": 191.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0236, "vega": 0.0145, "theta": -0.0128, "rho": 0.0013, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:52:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BNS261120P00100000", "bid": 5.9, "bid_size": 27.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0271, "vega": 0.0099, "theta": -0.0131, "rho": -0.0073, "theo": 6.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-24T14:09:44", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BNS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0013, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:11:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNS261120P00105000", "bid": 10.8, "bid_size": 8.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 11.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BNS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "BNS261120P00110000", "bid": 15.0, "bid_size": 8.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 16.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BNS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120P00115000", "bid": 20.0, "bid_size": 8.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 21.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "BNS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.8987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120P00120000", "bid": 25.0, "bid_size": 8.0, "ask": 27.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 26.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "BNS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120P00125000", "bid": 30.0, "bid_size": 8.0, "ask": 32.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 31.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "BNS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120P00130000", "bid": 35.0, "bid_size": 10.0, "ask": 37.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 36.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "BNS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 17.0, "iv": 1.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "BNS261120P00135000", "bid": 40.2, "bid_size": 6.0, "ask": 42.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 41.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "BNS261218C00050000", "bid": 41.8, "bid_size": 8.0, "ask": 45.6, "ask_size": 8.0, "iv": 1.0832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": 0.0511, "theo": 43.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "BNS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0023, "rho": -0.0003, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 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": "BNS261218C00055000", "bid": 36.6, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0007, "vega": 0.0041, "theta": 0.0, "rho": 0.0594, "theo": 38.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "BNS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6923, "open_interest": 2.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0007, "vega": 0.004, "theta": -0.0031, "rho": -0.0005, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BNS261218C00060000", "bid": 31.6, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0009, "rho": 0.0659, "theo": 33.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.07, "last_trade_time": "2026-09-28T15:26:03", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "BNS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6211, "open_interest": 17.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0011, "vega": 0.0061, "theta": -0.0042, "rho": -0.0007, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-11T13:12:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BNS261218C00065000", "bid": 26.6, "bid_size": 9.0, "ask": 30.8, "ask_size": 9.0, "iv": 0.6526, "open_interest": 16.0, "volume": 0.0, "delta": 0.986, "gamma": 0.002, "vega": 0.0095, "theta": -0.003, "rho": 0.0713, "theo": 28.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.43, "last_trade_time": "2026-10-16T10:01:28", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BNS261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6845, "open_interest": 8.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.002, "vega": 0.0095, "theta": -0.0058, "rho": -0.0012, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-07-23T13:47:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNS261218C00067500", "bid": 24.3, "bid_size": 8.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0026, "vega": 0.012, "theta": -0.0043, "rho": 0.0737, "theo": 25.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-10-02T09:59:20", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "BNS261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.7075, "open_interest": 27.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0026, "vega": 0.012, "theta": -0.0069, "rho": -0.0016, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:24:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNS261218C00070000", "bid": 21.6, "bid_size": 9.0, "ask": 25.8, "ask_size": 9.0, "iv": 0.5299, "open_interest": 4.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0036, "vega": 0.0153, "theta": -0.0059, "rho": 0.076, "theo": 23.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.36, "last_trade_time": "2026-10-13T12:12:36", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "BNS261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.6622, "open_interest": 37.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0036, "vega": 0.0153, "theta": -0.0082, "rho": -0.0021, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNS261218C00072500", "bid": 20.3, "bid_size": 23.0, "ask": 22.2, "ask_size": 18.0, "iv": 0.4892, "open_interest": 25.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0049, "vega": 0.0196, "theta": -0.0078, "rho": 0.078, "theo": 21.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-29T15:34:11", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "BNS261218P00072500", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.4262, "open_interest": 2363.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0049, "vega": 0.0196, "theta": -0.0099, "rho": -0.0028, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T09:53:54", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "BNS261218C00075000", "bid": 17.9, "bid_size": 10.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.4467, "open_interest": 18.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0068, "vega": 0.0252, "theta": -0.0102, "rho": 0.0798, "theo": 18.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-13T10:53:41", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "BNS261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 70.0, "iv": 0.4254, "open_interest": 69.0, "volume": 2.0, "delta": -0.0372, "gamma": 0.0068, "vega": 0.0253, "theta": -0.012, "rho": -0.0038, "theo": 0.1803, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:25:02", "percent_change": -60.0, "prev_day_close": 0.499999988824129}, {"option": "BNS261218C00077500", "bid": 15.4, "bid_size": 24.0, "ask": 18.0, "ask_size": 18.0, "iv": 0.4776, "open_interest": 49.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0094, "vega": 0.0327, "theta": -0.013, "rho": 0.081, "theo": 16.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-24T12:22:33", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BNS261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.4517, "open_interest": 39.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0094, "vega": 0.0328, "theta": -0.0146, "rho": -0.0052, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T15:38:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BNS261218C00080000", "bid": 13.0, "bid_size": 5.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.3679, "open_interest": 561.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0132, "vega": 0.0425, "theta": -0.0164, "rho": 0.0816, "theo": 13.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-07T13:51:01", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BNS261218P00080000", "bid": 0.15, "bid_size": 1.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.329, "open_interest": 208.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0132, "vega": 0.0426, "theta": -0.0178, "rho": -0.0072, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:10:03", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "BNS261218C00082500", "bid": 10.7, "bid_size": 8.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.3367, "open_interest": 53.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0185, "vega": 0.0551, "theta": -0.0204, "rho": 0.081, "theo": 11.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-10-26T11:10:23", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BNS261218P00082500", "bid": 0.1, "bid_size": 7.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.3596, "open_interest": 436.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0186, "vega": 0.0552, "theta": -0.0216, "rho": -0.0102, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:31:54", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BNS261218C00085000", "bid": 8.4, "bid_size": 80.0, "ask": 11.0, "ask_size": 61.0, "iv": 0.3559, "open_interest": 161.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0257, "vega": 0.0707, "theta": -0.025, "rho": 0.079, "theo": 9.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "BNS261218P00085000", "bid": 0.1, "bid_size": 7.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.2988, "open_interest": 97.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0259, "vega": 0.071, "theta": -0.026, "rho": -0.0145, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-22T15:43:21", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "BNS261218C00087500", "bid": 6.2, "bid_size": 100.0, "ask": 8.0, "ask_size": 40.0, "iv": 0.2758, "open_interest": 428.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0351, "vega": 0.0888, "theta": -0.0297, "rho": 0.0746, "theo": 7.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-16T10:25:13", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BNS261218P00087500", "bid": 0.55, "bid_size": 16.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.2519, "open_interest": 559.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0353, "vega": 0.089, "theta": -0.0305, "rho": -0.0207, "theo": 1.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T11:38:19", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BNS261218C00090000", "bid": 4.7, "bid_size": 87.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.2664, "open_interest": 474.0, "volume": 1.0, "delta": 0.6942, "gamma": 0.0456, "vega": 0.1069, "theta": -0.0338, "rho": 0.0671, "theo": 5.0747, "change": 0.4, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T14:27:33", "percent_change": 9.30233, "prev_day_close": 4.29999995231628}, {"option": "BNS261218P00090000", "bid": 1.2, "bid_size": 27.0, "ask": 1.95, "ask_size": 59.0, "iv": 0.2525, "open_interest": 374.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0461, "vega": 0.1072, "theta": -0.0345, "rho": -0.0291, "theo": 1.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BNS261218C00092500", "bid": 2.4, "bid_size": 106.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.2439, "open_interest": 932.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0545, "vega": 0.1194, "theta": -0.0358, "rho": 0.0562, "theo": 3.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:01:53", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BNS261218P00092500", "bid": 0.95, "bid_size": 31.0, "ask": 4.0, "ask_size": 138.0, "iv": 0.2444, "open_interest": 582.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0553, "vega": 0.1195, "theta": -0.0364, "rho": -0.039, "theo": 2.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:41:55", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "BNS261218C00095000", "bid": 1.9, "bid_size": 32.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.2338, "open_interest": 272.0, "volume": 8.0, "delta": 0.4311, "gamma": 0.0573, "vega": 0.1198, "theta": -0.0343, "rho": 0.0428, "theo": 2.0749, "change": 0.755, "open": 2.13, "high": 2.43, "low": 2.13, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T15:28:37", "percent_change": 45.0746, "prev_day_close": 1.67500001192093}, {"option": "BNS261218P00095000", "bid": 2.15, "bid_size": 41.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.2133, "open_interest": 24.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0585, "vega": 0.1191, "theta": -0.0348, "rho": -0.0487, "theo": 3.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:24:03", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BNS261218C00097500", "bid": 0.7, "bid_size": 26.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.215, "open_interest": 303.0, "volume": 1.0, "delta": 0.294, "gamma": 0.0515, "vega": 0.1055, "theta": -0.0293, "rho": 0.0294, "theo": 1.1792, "change": 0.45, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:42:06", "percent_change": 47.3684, "prev_day_close": 0.949999988079071}, {"option": "BNS261218P00097500", "bid": 4.6, "bid_size": 42.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.231, "open_interest": 250.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0532, "vega": 0.1033, "theta": -0.0298, "rho": -0.0542, "theo": 5.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-10-23T15:13:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BNS261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 136.0, "iv": 0.2643, "open_interest": 785.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.04, "vega": 0.0824, "theta": -0.0225, "rho": 0.0185, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:17:47", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNS261218P00100000", "bid": 6.5, "bid_size": 53.0, "ask": 7.9, "ask_size": 56.0, "iv": 0.2244, "open_interest": 700.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0421, "vega": 0.0776, "theta": -0.0231, "rho": -0.0527, "theo": 7.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.29, "last_trade_time": "2026-10-16T11:45:46", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BNS261218C00105000", "bid": 0.1, "bid_size": 16.0, "ask": 0.35, "ask_size": 28.0, "iv": 0.2361, "open_interest": 122.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0184, "vega": 0.0405, "theta": -0.0111, "rho": 0.0066, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:34:55", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "BNS261218P00105000", "bid": 9.6, "bid_size": 8.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0218, "vega": 0.0277, "theta": -0.012, "rho": -0.0281, "theo": 11.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T12:49:23", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "BNS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 48.0, "iv": 0.3947, "open_interest": 39.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0074, "vega": 0.018, "theta": -0.0051, "rho": 0.0023, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:08:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BNS261218P00110000", "bid": 14.6, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0017, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 16.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BNS270115C00050000", "bid": 42.0, "bid_size": 8.0, "ask": 45.7, "ask_size": 8.0, "iv": 0.8661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0009, "vega": 0.0093, "theta": 0.0, "rho": 0.075, "theo": 43.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "BNS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0012, "vega": 0.0128, "theta": -0.0063, "rho": -0.0023, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 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": "BNS270115C00055000", "bid": 36.6, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0014, "vega": 0.0132, "theta": -0.0013, "rho": 0.0823, "theo": 38.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "BNS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0017, "vega": 0.0164, "theta": -0.0072, "rho": -0.003, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BNS270115C00060000", "bid": 32.0, "bid_size": 8.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.002, "vega": 0.0159, "theta": -0.0029, "rho": 0.0893, "theo": 33.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "BNS270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0025, "vega": 0.0213, "theta": -0.0082, "rho": -0.004, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 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": "BNS270115C00065000", "bid": 27.1, "bid_size": 1.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0031, "vega": 0.0227, "theta": -0.0047, "rho": 0.096, "theo": 28.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "BNS270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0037, "vega": 0.0282, "theta": -0.0096, "rho": -0.0056, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BNS270115C00070000", "bid": 22.8, "bid_size": 5.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0049, "vega": 0.0321, "theta": -0.0069, "rho": 0.1022, "theo": 23.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "BNS270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0058, "vega": 0.0382, "theta": -0.0113, "rho": -0.008, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BNS270115C00075000", "bid": 17.9, "bid_size": 5.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0081, "vega": 0.0456, "theta": -0.0097, "rho": 0.1072, "theo": 18.9755, "change": 0.0, "open": 0.0, "high": 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": "BNS270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0093, "vega": 0.053, "theta": -0.0136, "rho": -0.012, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 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": "BNS270115C00080000", "bid": 13.1, "bid_size": 13.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0141, "vega": 0.0648, "theta": -0.0133, "rho": 0.11, "theo": 14.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BNS270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0157, "vega": 0.0756, "theta": -0.0166, "rho": -0.019, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "BNS270115C00085000", "bid": 8.6, "bid_size": 35.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0252, "vega": 0.0987, "theta": -0.018, "rho": 0.1075, "theo": 9.5667, "change": 0.0, "open": 0.0, "high": 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": "BNS270115P00085000", "bid": 0.75, "bid_size": 24.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.243, "open_interest": 1.0, "volume": 2.0, "delta": -0.1892, "gamma": 0.0268, "vega": 0.1081, "theta": -0.0202, "rho": -0.0324, "theo": 1.0909, "change": -0.26, "open": 1.07, "high": 1.07, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:27:49", "percent_change": -22.6087, "prev_day_close": 1.15000002086163}, {"option": "BNS270115C00087500", "bid": 6.5, "bid_size": 58.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0333, "vega": 0.1183, "theta": -0.0205, "rho": 0.1026, "theo": 7.4102, "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": 6.35000014305115}, {"option": "BNS270115P00087500", "bid": 0.9, "bid_size": 60.0, "ask": 1.8, "ask_size": 36.0, "iv": 0.2231, "open_interest": 7.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0347, "vega": 0.1282, "theta": -0.022, "rho": -0.0433, "theo": 1.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "BNS270115C00090000", "bid": 4.6, "bid_size": 12.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0424, "vega": 0.1369, "theta": -0.0229, "rho": 0.0942, "theo": 5.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-10-29T10:13:22", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BNS270115P00090000", "bid": 0.7, "bid_size": 30.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0428, "vega": 0.1459, "theta": -0.0235, "rho": -0.0578, "theo": 2.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "BNS270115C00092500", "bid": 2.9, "bid_size": 39.0, "ask": 4.8, "ask_size": 24.0, "iv": 0.2102, "open_interest": 5.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0495, "vega": 0.1536, "theta": -0.0244, "rho": 0.0804, "theo": 3.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T10:32:43", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BNS270115P00092500", "bid": 1.7, "bid_size": 55.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.2101, "open_interest": 6.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0485, "vega": 0.1569, "theta": -0.0241, "rho": -0.0765, "theo": 2.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:01:56", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "BNS270115C00095000", "bid": 2.25, "bid_size": 32.0, "ask": 3.3, "ask_size": 39.0, "iv": 0.218, "open_interest": 1.0, "volume": 2.0, "delta": 0.4534, "gamma": 0.0507, "vega": 0.1548, "theta": -0.0245, "rho": 0.0655, "theo": 2.5487, "change": 0.085, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T14:45:12", "percent_change": 3.82022, "prev_day_close": 2.22500002384186}, {"option": "BNS270115P00095000", "bid": 3.0, "bid_size": 52.0, "ask": 5.7, "ask_size": 22.0, "iv": 0.2054, "open_interest": 4.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0486, "vega": 0.1548, "theta": -0.0232, "rho": -0.0966, "theo": 4.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T13:41:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BNS270115C00097500", "bid": 1.2, "bid_size": 67.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.1995, "open_interest": 63.0, "volume": 5.0, "delta": 0.339, "gamma": 0.0457, "vega": 0.144, "theta": -0.023, "rho": 0.0496, "theo": 1.712, "change": 0.64, "open": 1.99, "high": 1.99, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T14:48:50", "percent_change": 49.2308, "prev_day_close": 1.30000001192093}, {"option": "BNS270115P00097500", "bid": 5.4, "bid_size": 56.0, "ask": 7.3, "ask_size": 54.0, "iv": 0.2296, "open_interest": 50.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0432, "vega": 0.1408, "theta": -0.0212, "rho": -0.1145, "theo": 6.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T12:10:10", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "BNS270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.1884, "open_interest": 8.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0379, "vega": 0.1258, "theta": -0.0206, "rho": 0.0368, "theo": 1.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:32:54", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "BNS270115P00100000", "bid": 6.5, "bid_size": 22.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0356, "vega": 0.1214, "theta": -0.0186, "rho": -0.1294, "theo": 8.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BNS270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.2866, "open_interest": 107.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0236, "vega": 0.0884, "theta": -0.0157, "rho": 0.0212, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:15:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BNS270115P00105000", "bid": 10.6, "bid_size": 18.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0222, "vega": 0.0844, "theta": -0.0134, "rho": -0.1499, "theo": 12.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T11:05:02", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BNS270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0146, "vega": 0.0614, "theta": -0.0118, "rho": 0.0128, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BNS270115P00110000", "bid": 15.9, "bid_size": 7.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0138, "vega": 0.0588, "theta": -0.0092, "rho": -0.1639, "theo": 17.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "BNS270319C00060000", "bid": 32.7, "bid_size": 5.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.464, "open_interest": 3.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0025, "vega": 0.0267, "theta": -0.0009, "rho": 0.1073, "theo": 33.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.4, "last_trade_time": "2026-09-22T09:58:16", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "BNS270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.4138, "open_interest": 7.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0028, "vega": 0.0362, "theta": -0.0055, "rho": -0.0095, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T12:14:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNS270319C00065000", "bid": 27.8, "bid_size": 5.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.3948, "open_interest": 3.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.004, "vega": 0.0394, "theta": -0.003, "rho": 0.1232, "theo": 28.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.93, "last_trade_time": "2026-09-29T12:37:18", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "BNS270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3781, "open_interest": 3.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0042, "vega": 0.0489, "theta": -0.0067, "rho": -0.0136, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T15:59:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BNS270319C00070000", "bid": 23.0, "bid_size": 7.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.3618, "open_interest": 27.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0063, "vega": 0.0575, "theta": -0.0054, "rho": 0.1402, "theo": 24.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-21T15:50:10", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "BNS270319P00070000", "bid": 0.15, "bid_size": 1.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.3268, "open_interest": 6.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0064, "vega": 0.0668, "theta": -0.0083, "rho": -0.0198, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "BNS270319C00075000", "bid": 18.3, "bid_size": 15.0, "ask": 21.1, "ask_size": 15.0, "iv": 0.3328, "open_interest": 35.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.01, "vega": 0.0854, "theta": -0.0082, "rho": 0.1572, "theo": 19.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.64, "last_trade_time": "2026-10-26T09:31:50", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "BNS270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.2701, "open_interest": 3.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.01, "vega": 0.092, "theta": -0.0103, "rho": -0.0299, "theo": 0.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-02T10:18:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BNS270319C00080000", "bid": 13.7, "bid_size": 30.0, "ask": 15.9, "ask_size": 19.0, "iv": 0.2649, "open_interest": 65.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0154, "vega": 0.1208, "theta": -0.0112, "rho": 0.1826, "theo": 14.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "BNS270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.2447, "open_interest": 11.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0154, "vega": 0.1261, "theta": -0.0128, "rho": -0.0459, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:52:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BNS270319C00082500", "bid": 11.2, "bid_size": 32.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.2495, "open_interest": 29.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0188, "vega": 0.1423, "theta": -0.0128, "rho": 0.191, "theo": 12.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T12:04:04", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BNS270319P00082500", "bid": 0.75, "bid_size": 12.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.255, "open_interest": 23.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.019, "vega": 0.1465, "theta": -0.0142, "rho": -0.0572, "theo": 1.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T11:27:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BNS270319C00085000", "bid": 9.6, "bid_size": 28.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.2416, "open_interest": 35.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0226, "vega": 0.1646, "theta": -0.0144, "rho": 0.194, "theo": 10.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.62, "last_trade_time": "2026-11-03T13:05:56", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "BNS270319P00085000", "bid": 1.25, "bid_size": 13.0, "ask": 2.05, "ask_size": 17.0, "iv": 0.228, "open_interest": 21.0, "volume": 0.0, "delta": -0.229, "gamma": 0.023, "vega": 0.1678, "theta": -0.0156, "rho": -0.0709, "theo": 1.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T12:49:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BNS270319C00087500", "bid": 7.5, "bid_size": 34.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.2293, "open_interest": 96.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0265, "vega": 0.1863, "theta": -0.0157, "rho": 0.1934, "theo": 8.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T15:09:33", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BNS270319P00087500", "bid": 1.75, "bid_size": 13.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.2183, "open_interest": 5.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0273, "vega": 0.1886, "theta": -0.017, "rho": -0.0872, "theo": 2.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-29T14:44:01", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BNS270319C00090000", "bid": 6.0, "bid_size": 29.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.2226, "open_interest": 42.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.03, "vega": 0.2046, "theta": -0.0169, "rho": 0.185, "theo": 6.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-13T14:45:33", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BNS270319P00090000", "bid": 1.95, "bid_size": 30.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.212, "open_interest": 50.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0312, "vega": 0.2058, "theta": -0.018, "rho": -0.1056, "theo": 3.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-29T11:11:17", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BNS270319C00092500", "bid": 4.7, "bid_size": 31.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.2238, "open_interest": 122.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0325, "vega": 0.2164, "theta": -0.0176, "rho": 0.1672, "theo": 5.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-11-04T10:31:47", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "BNS270319P00092500", "bid": 2.95, "bid_size": 10.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.2162, "open_interest": 4.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0342, "vega": 0.2162, "theta": -0.0186, "rho": -0.1245, "theo": 4.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-09-30T12:29:03", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BNS270319C00095000", "bid": 3.5, "bid_size": 144.0, "ask": 6.3, "ask_size": 93.0, "iv": 0.2455, "open_interest": 256.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0334, "vega": 0.2198, "theta": -0.0177, "rho": 0.1469, "theo": 4.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T11:47:30", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BNS270319P00095000", "bid": 4.5, "bid_size": 39.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.2207, "open_interest": 36.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0353, "vega": 0.2172, "theta": -0.0186, "rho": -0.1425, "theo": 5.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-26T10:30:17", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BNS270319C00097500", "bid": 2.3, "bid_size": 105.0, "ask": 4.9, "ask_size": 78.0, "iv": 0.2313, "open_interest": 91.0, "volume": 1.0, "delta": 0.4089, "gamma": 0.0326, "vega": 0.2145, "theta": -0.0173, "rho": 0.1244, "theo": 3.2294, "change": 1.46, "open": 4.31, "high": 4.31, "low": 4.31, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-11-09T11:00:41", "percent_change": 51.2281, "prev_day_close": 2.85000002384186}, {"option": "BNS270319P00097500", "bid": 5.9, "bid_size": 43.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.2191, "open_interest": 1.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0345, "vega": 0.2084, "theta": -0.0179, "rho": -0.158, "theo": 6.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-10-12T14:31:37", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BNS270319C00100000", "bid": 1.8, "bid_size": 89.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.2224, "open_interest": 170.0, "volume": 1.0, "delta": 0.3362, "gamma": 0.0304, "vega": 0.202, "theta": -0.0164, "rho": 0.1029, "theo": 2.4645, "change": -0.525, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:41:51", "percent_change": -20.7921, "prev_day_close": 2.52500003576279}, {"option": "BNS270319P00100000", "bid": 7.9, "bid_size": 18.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.032, "vega": 0.1918, "theta": -0.0166, "rho": -0.1695, "theo": 8.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BNS270319C00105000", "bid": 0.95, "bid_size": 47.0, "ask": 1.9, "ask_size": 79.0, "iv": 0.2213, "open_interest": 104.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.024, "vega": 0.1657, "theta": -0.0139, "rho": 0.0681, "theo": 1.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:08:09", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "BNS270319P00105000", "bid": 11.6, "bid_size": 29.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0245, "vega": 0.1481, "theta": -0.0129, "rho": -0.1831, "theo": 12.8138, "change": 0.0, "open": 0.0, "high": 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": "BNS270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.2017, "open_interest": 54.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0175, "vega": 0.1278, "theta": -0.0111, "rho": 0.0445, "theo": 0.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T14:53:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BNS270319P00110000", "bid": 15.7, "bid_size": 14.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0171, "vega": 0.1069, "theta": -0.0089, "rho": -0.1905, "theo": 17.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BNS270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.2233, "open_interest": 36.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0125, "vega": 0.0967, "theta": -0.0087, "rho": 0.0297, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:12:27", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BNS270319P00115000", "bid": 20.6, "bid_size": 6.0, "ask": 22.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0115, "vega": 0.0739, "theta": -0.0054, "rho": -0.1945, "theo": 22.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "BNS270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.2581, "open_interest": 4.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0089, "vega": 0.0728, "theta": -0.0068, "rho": 0.0201, "theo": 0.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:14:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BNS270319P00120000", "bid": 24.6, "bid_size": 8.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0076, "vega": 0.0506, "theta": -0.0026, "rho": -0.1985, "theo": 26.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BNS270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0064, "vega": 0.0549, "theta": -0.0053, "rho": 0.014, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 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": "BNS270319P00125000", "bid": 29.6, "bid_size": 8.0, "ask": 33.7, "ask_size": 8.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.005, "vega": 0.0348, "theta": -0.0004, "rho": -0.2036, "theo": 31.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "BNS270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0046, "vega": 0.0417, "theta": -0.0042, "rho": 0.0099, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 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": "BNS270319P00130000", "bid": 34.6, "bid_size": 8.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0034, "vega": 0.0241, "theta": 0.0, "rho": -0.2087, "theo": 36.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BNS270617C00060000", "bid": 32.8, "bid_size": 2.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0031, "vega": 0.0461, "theta": 0.0, "rho": 0.1615, "theo": 33.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "BNS270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.3739, "open_interest": 3.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0033, "vega": 0.0594, "theta": -0.0044, "rho": -0.0213, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:33:47", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BNS270617C00065000", "bid": 28.1, "bid_size": 6.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0048, "vega": 0.068, "theta": 0.0, "rho": 0.1973, "theo": 29.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "BNS270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.3179, "open_interest": 4.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0049, "vega": 0.0802, "theta": -0.0055, "rho": -0.0306, "theo": 0.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:56:17", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "BNS270617C00070000", "bid": 23.4, "bid_size": 5.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0071, "vega": 0.0993, "theta": -0.0019, "rho": 0.251, "theo": 24.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BNS270617P00070000", "bid": 0.2, "bid_size": 7.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0072, "vega": 0.1082, "theta": -0.0069, "rho": -0.0449, "theo": 0.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "BNS270617C00075000", "bid": 18.9, "bid_size": 11.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.2812, "open_interest": 5.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0103, "vega": 0.1391, "theta": -0.0044, "rho": 0.301, "theo": 19.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.61, "last_trade_time": "2026-10-15T14:48:14", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BNS270617P00075000", "bid": 0.4, "bid_size": 7.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0105, "vega": 0.1442, "theta": -0.0085, "rho": -0.0659, "theo": 1.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BNS270617C00080000", "bid": 14.5, "bid_size": 31.0, "ask": 17.0, "ask_size": 34.0, "iv": 0.2565, "open_interest": 36.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0145, "vega": 0.1834, "theta": -0.0071, "rho": 0.3202, "theo": 15.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-02T10:15:47", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BNS270617P00080000", "bid": 0.8, "bid_size": 10.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.015, "vega": 0.1872, "theta": -0.0103, "rho": -0.0965, "theo": 1.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BNS270617C00082500", "bid": 12.6, "bid_size": 28.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.2424, "open_interest": 26.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0169, "vega": 0.2066, "theta": -0.0084, "rho": 0.3217, "theo": 13.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-10-26T11:10:23", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "BNS270617P00082500", "bid": 1.95, "bid_size": 2.0, "ask": 2.55, "ask_size": 28.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0176, "vega": 0.2104, "theta": -0.0112, "rho": -0.1161, "theo": 2.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "BNS270617C00085000", "bid": 10.7, "bid_size": 10.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.2386, "open_interest": 3.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0194, "vega": 0.2292, "theta": -0.0096, "rho": 0.3178, "theo": 11.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-11-04T11:06:48", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "BNS270617P00085000", "bid": 2.0, "bid_size": 14.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.2186, "open_interest": 9.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0202, "vega": 0.233, "theta": -0.012, "rho": -0.1395, "theo": 2.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T11:23:43", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "BNS270617C00087500", "bid": 8.9, "bid_size": 46.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.2238, "open_interest": 26.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0218, "vega": 0.25, "theta": -0.0107, "rho": 0.3149, "theo": 9.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-05T10:03:58", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "BNS270617P00087500", "bid": 2.0, "bid_size": 46.0, "ask": 4.8, "ask_size": 57.0, "iv": 0.219, "open_interest": 1.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0228, "vega": 0.2531, "theta": -0.0126, "rho": -0.1654, "theo": 3.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T09:55:26", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "BNS270617C00090000", "bid": 7.7, "bid_size": 33.0, "ask": 9.9, "ask_size": 35.0, "iv": 0.2373, "open_interest": 47.0, "volume": 1.0, "delta": 0.6364, "gamma": 0.0239, "vega": 0.2668, "theta": -0.0116, "rho": 0.3042, "theo": 8.3145, "change": 1.15, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T11:18:11", "percent_change": 15.4362, "prev_day_close": 7.4500002861023}, {"option": "BNS270617P00090000", "bid": 3.2, "bid_size": 35.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.2171, "open_interest": 3.0, "volume": 1.0, "delta": -0.3767, "gamma": 0.025, "vega": 0.2686, "theta": -0.013, "rho": -0.1933, "theo": 4.4032, "change": -0.55, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:36:08", "percent_change": -10.8911, "prev_day_close": 5.04999995231628}, {"option": "BNS270617C00092500", "bid": 5.8, "bid_size": 38.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0255, "vega": 0.2784, "theta": -0.0122, "rho": 0.2814, "theo": 6.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BNS270617P00092500", "bid": 4.0, "bid_size": 56.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.4411, "gamma": 0.0267, "vega": 0.2786, "theta": -0.0131, "rho": -0.2229, "theo": 5.4362, "change": 0.0, "open": 0.0, "high": 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": "BNS270617C00095000", "bid": 5.0, "bid_size": 14.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.2228, "open_interest": 2.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0264, "vega": 0.2833, "theta": -0.0124, "rho": 0.2531, "theo": 5.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-10-27T10:25:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BNS270617P00095000", "bid": 5.2, "bid_size": 7.0, "ask": 7.8, "ask_size": 7.0, "iv": 0.2052, "open_interest": 6.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0276, "vega": 0.2813, "theta": -0.0129, "rho": -0.2519, "theo": 6.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T11:11:09", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "BNS270617C00097500", "bid": 3.0, "bid_size": 48.0, "ask": 5.7, "ask_size": 38.0, "iv": 0.2019, "open_interest": 9.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0265, "vega": 0.2812, "theta": -0.0124, "rho": 0.2235, "theo": 4.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T11:47:30", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BNS270617P00097500", "bid": 6.2, "bid_size": 31.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0278, "vega": 0.2761, "theta": -0.0123, "rho": -0.2778, "theo": 8.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BNS270617C00100000", "bid": 2.2, "bid_size": 55.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.1984, "open_interest": 13.0, "volume": 1.0, "delta": 0.3855, "gamma": 0.0258, "vega": 0.2724, "theta": -0.012, "rho": 0.1942, "theo": 3.6253, "change": 1.125, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 39.1304, "prev_day_close": 2.87500005960464}, {"option": "BNS270617P00100000", "bid": 8.4, "bid_size": 32.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0271, "vega": 0.2634, "theta": -0.0114, "rho": -0.2962, "theo": 9.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BNS270617C00105000", "bid": 1.25, "bid_size": 33.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.2141, "open_interest": 12.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0226, "vega": 0.2395, "theta": -0.0106, "rho": 0.1406, "theo": 2.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T09:31:41", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BNS270617P00105000", "bid": 12.4, "bid_size": 22.0, "ask": 14.5, "ask_size": 42.0, "iv": 0.2103, "open_interest": 6.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0239, "vega": 0.2186, "theta": -0.009, "rho": -0.3093, "theo": 13.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-27T11:06:44", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "BNS270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.2242, "open_interest": 6.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0183, "vega": 0.1965, "theta": -0.0088, "rho": 0.0978, "theo": 1.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:44:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BNS270617P00110000", "bid": 16.3, "bid_size": 6.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.019, "vega": 0.164, "theta": -0.0058, "rho": -0.2871, "theo": 17.5684, "change": 0.0, "open": 0.0, "high": 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": "BNS270617C00115000", "bid": 0.3, "bid_size": 8.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.2117, "open_interest": 2.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.014, "vega": 0.154, "theta": -0.007, "rho": 0.0668, "theo": 0.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-22T10:52:18", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BNS270617P00115000", "bid": 20.5, "bid_size": 14.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0136, "vega": 0.1118, "theta": -0.0024, "rho": -0.2694, "theo": 22.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "BNS270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.207, "open_interest": 42.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0103, "vega": 0.1174, "theta": -0.0054, "rho": 0.0452, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:33:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "BNS270617P00120000", "bid": 24.7, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0089, "vega": 0.0713, "theta": 0.0, "rho": -0.2351, "theo": 26.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.44, "last_trade_time": "2026-10-27T11:04:29", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "BNS270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0075, "vega": 0.088, "theta": -0.0041, "rho": 0.0307, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 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": "BNS270617P00125000", "bid": 29.6, "bid_size": 8.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0101, "vega": 0.0409, "theta": 0.0, "rho": -0.1266, "theo": 31.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "BNS270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0054, "vega": 0.0655, "theta": -0.0031, "rho": 0.0209, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BNS270617P00130000", "bid": 34.6, "bid_size": 8.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 36.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "BNS270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0039, "vega": 0.0486, "theta": -0.0023, "rho": 0.0144, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BNS270617P00135000", "bid": 39.6, "bid_size": 8.0, "ask": 43.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 41.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}], "symbol": "BNS", "security_type": "stock", "exchange_id": 3, "current_price": 93.34, "price_change": 1.65, "price_change_percent": 1.7995, "bid": 79.75, "ask": 94.41, "bid_size": 100, "ask_size": 100, "open": 93.4, "high": 93.84, "low": 92.635, "close": 93.34, "prev_day_close": 91.69, "volume": 1852522, "iv30": 22.749, "iv30_change": -0.273, "iv30_change_percent": -1.1858, "seqno": 10415199826, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "BNS"}