{"timestamp": "2026-10-23 01:04:53", "data": {"options": [{"option": "BNTC261120C00002500", "bid": 4.0, "bid_size": 1.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0095, "vega": 0.0021, "theta": -0.0098, "rho": 0.0017, "theo": 6.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNTC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0095, "vega": 0.0021, "theta": -0.0124, "rho": -0.0004, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120C00005000", "bid": 1.5, "bid_size": 56.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0338, "vega": 0.0048, "theta": -0.017, "rho": 0.0031, "theo": 4.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T13:59:28", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNTC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0339, "vega": 0.0048, "theta": -0.0186, "rho": -0.0011, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120C00007500", "bid": 0.1, "bid_size": 742.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0788, "vega": 0.0084, "theta": -0.0239, "rho": 0.0036, "theo": 2.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BNTC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5067, "open_interest": 2.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0793, "vega": 0.0084, "theta": -0.0246, "rho": -0.0025, "theo": 0.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-19T11:23:53", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BNTC261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0909, "vega": 0.01, "theta": -0.0301, "rho": 0.0027, "theo": 1.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 51.0, "iv": 1.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0916, "vega": 0.0099, "theta": -0.0299, "rho": -0.0047, "theo": 2.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BNTC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4983, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0751, "vega": 0.0095, "theta": -0.0335, "rho": 0.0021, "theo": 1.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120P00012500", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 17.0, "iv": 1.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0758, "vega": 0.0095, "theta": -0.0324, "rho": -0.0063, "theo": 4.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BNTC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0624, "vega": 0.0089, "theta": -0.0352, "rho": 0.0017, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120P00015000", "bid": 4.0, "bid_size": 56.0, "ask": 8.8, "ask_size": 17.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0631, "vega": 0.0088, "theta": -0.0332, "rho": -0.0076, "theo": 6.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNTC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0536, "vega": 0.0084, "theta": -0.0362, "rho": 0.0015, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120P00017500", "bid": 6.5, "bid_size": 56.0, "ask": 11.2, "ask_size": 17.0, "iv": 1.7293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0544, "vega": 0.0082, "theta": -0.0333, "rho": -0.0088, "theo": 9.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BNTC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0474, "vega": 0.008, "theta": -0.0367, "rho": 0.0013, "theo": 0.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120P00020000", "bid": 9.0, "bid_size": 55.0, "ask": 13.5, "ask_size": 19.0, "iv": 1.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0482, "vega": 0.0078, "theta": -0.0329, "rho": -0.0098, "theo": 11.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BNTC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0428, "vega": 0.0076, "theta": -0.037, "rho": 0.0012, "theo": 0.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261120P00022500", "bid": 11.5, "bid_size": 55.0, "ask": 16.0, "ask_size": 19.0, "iv": 1.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0437, "vega": 0.0074, "theta": -0.0323, "rho": -0.0106, "theo": 14.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BNTC261218C00002500", "bid": 4.0, "bid_size": 2.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0088, "vega": 0.0024, "theta": -0.002, "rho": 0.0034, "theo": 6.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNTC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 556.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0088, "vega": 0.0024, "theta": -0.0046, "rho": -0.0006, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "BNTC261218C00005000", "bid": 1.6, "bid_size": 55.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0339, "vega": 0.0055, "theta": -0.0046, "rho": 0.0066, "theo": 4.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BNTC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 241.0, "iv": 4.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0342, "vega": 0.0055, "theta": -0.0063, "rho": -0.0015, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261218C00007500", "bid": 0.3, "bid_size": 328.0, "ask": 4.9, "ask_size": 82.0, "iv": 1.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.1135, "vega": 0.0107, "theta": -0.0065, "rho": 0.0082, "theo": 1.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "BNTC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 216.0, "iv": 2.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.1157, "vega": 0.0108, "theta": -0.0072, "rho": -0.0035, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 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": "BNTC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 216.0, "iv": 2.0218, "open_interest": 0.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.1663, "vega": 0.0136, "theta": -0.0078, "rho": 0.0048, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BNTC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.1758, "vega": 0.0131, "theta": -0.0078, "rho": -0.0077, "theo": 1.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BNTC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0974, "vega": 0.0108, "theta": -0.0085, "rho": 0.0028, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261218P00012500", "bid": 2.0, "bid_size": 80.0, "ask": 6.5, "ask_size": 64.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.1047, "vega": 0.0097, "theta": -0.0077, "rho": -0.0091, "theo": 3.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BNTC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 199.0, "iv": 2.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0672, "vega": 0.0091, "theta": -0.0087, "rho": 0.002, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC261218P00015000", "bid": 4.0, "bid_size": 31.0, "ask": 8.9, "ask_size": 21.0, "iv": 1.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.073, "vega": 0.0078, "theta": -0.0071, "rho": -0.0097, "theo": 6.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "BNTC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 199.0, "iv": 2.9884, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0518, "vega": 0.008, "theta": -0.0088, "rho": 0.0017, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BNTC261218P00017500", "bid": 6.5, "bid_size": 56.0, "ask": 11.3, "ask_size": 17.0, "iv": 1.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0566, "vega": 0.0066, "theta": -0.0062, "rho": -0.0101, "theo": 8.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BNTC270115C00002500", "bid": 4.0, "bid_size": 178.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0094, "vega": 0.0043, "theta": -0.0046, "rho": 0.004, "theo": 6.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNTC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0095, "vega": 0.0043, "theta": -0.0064, "rho": -0.0018, "theo": 0.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115C00005000", "bid": 1.5, "bid_size": 191.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0299, "vega": 0.009, "theta": -0.0076, "rho": 0.0076, "theo": 4.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BNTC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0301, "vega": 0.0091, "theta": -0.0088, "rho": -0.004, "theo": 0.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0635, "vega": 0.0143, "theta": -0.0097, "rho": 0.0091, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "BNTC270115P00007500", "bid": 0.1, "bid_size": 743.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0644, "vega": 0.0143, "theta": -0.0103, "rho": -0.0075, "theo": 1.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 1.6482, "open_interest": 10.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0841, "vega": 0.0171, "theta": -0.0109, "rho": 0.0078, "theo": 1.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T12:49:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 105.0, "iv": 1.062, "open_interest": 1.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0861, "vega": 0.017, "theta": -0.0109, "rho": -0.0123, "theo": 2.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-20T13:03:34", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BNTC270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.0041, "open_interest": 13.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0767, "vega": 0.0166, "theta": -0.0113, "rho": 0.0059, "theo": 1.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BNTC270115P00012500", "bid": 2.0, "bid_size": 103.0, "ask": 6.5, "ask_size": 76.0, "iv": 1.0069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0793, "vega": 0.0162, "theta": -0.0108, "rho": -0.0161, "theo": 4.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BNTC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.715, "open_interest": 10.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0649, "vega": 0.0152, "theta": -0.0113, "rho": 0.0047, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "BNTC270115P00015000", "bid": 4.2, "bid_size": 103.0, "ask": 9.0, "ask_size": 7.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0678, "vega": 0.0145, "theta": -0.0102, "rho": -0.0186, "theo": 6.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BNTC270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4712, "open_interest": 1.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0555, "vega": 0.0139, "theta": -0.0111, "rho": 0.0039, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115P00017500", "bid": 6.5, "bid_size": 104.0, "ask": 11.4, "ask_size": 7.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0586, "vega": 0.0131, "theta": -0.0095, "rho": -0.0205, "theo": 9.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "BNTC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6347, "open_interest": 2.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0484, "vega": 0.0128, "theta": -0.0109, "rho": 0.0034, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115P00020000", "bid": 9.0, "bid_size": 104.0, "ask": 13.8, "ask_size": 5.0, "iv": 1.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0518, "vega": 0.0117, "theta": -0.0087, "rho": -0.0215, "theo": 11.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BNTC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7724, "open_interest": 2.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0429, "vega": 0.012, "theta": -0.0106, "rho": 0.003, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115P00022500", "bid": 11.5, "bid_size": 104.0, "ask": 16.3, "ask_size": 5.0, "iv": 1.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0466, "vega": 0.0107, "theta": -0.0079, "rho": -0.0222, "theo": 14.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BNTC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8909, "open_interest": 1.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0387, "vega": 0.0112, "theta": -0.0104, "rho": 0.0027, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T13:01:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270115P00025000", "bid": 14.0, "bid_size": 103.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0425, "vega": 0.0096, "theta": -0.0071, "rho": -0.0226, "theo": 16.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "BNTC270416C00002500", "bid": 4.0, "bid_size": 21.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0085, "vega": 0.0066, "theta": -0.003, "rho": 0.0069, "theo": 7.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BNTC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0086, "vega": 0.0067, "theta": -0.0039, "rho": -0.0045, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416C00005000", "bid": 1.9, "bid_size": 55.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0251, "vega": 0.0134, "theta": -0.0048, "rho": 0.0131, "theo": 5.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BNTC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0255, "vega": 0.0135, "theta": -0.0054, "rho": -0.0093, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416C00007500", "bid": 0.3, "bid_size": 314.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0483, "vega": 0.0202, "theta": -0.006, "rho": 0.0163, "theo": 3.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "BNTC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0496, "vega": 0.0202, "theta": -0.0064, "rho": -0.0159, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BNTC270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0905, "open_interest": 1.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0642, "vega": 0.0244, "theta": -0.0068, "rho": 0.0155, "theo": 2.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BNTC270416P00010000", "bid": 0.5, "bid_size": 299.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0671, "vega": 0.0242, "theta": -0.007, "rho": -0.0238, "theo": 3.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "BNTC270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3495, "open_interest": 2.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0644, "vega": 0.0252, "theta": -0.0072, "rho": 0.0131, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BNTC270416P00012500", "bid": 2.2, "bid_size": 105.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0684, "vega": 0.0244, "theta": -0.0073, "rho": -0.0304, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BNTC270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5327, "open_interest": 1.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.059, "vega": 0.0245, "theta": -0.0076, "rho": 0.0112, "theo": 1.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416P00015000", "bid": 4.5, "bid_size": 105.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0637, "vega": 0.0232, "theta": -0.0074, "rho": -0.035, "theo": 7.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "BNTC270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6744, "open_interest": 1.0, "volume": 0.0, "delta": 0.3732, "gamma": 0.0535, "vega": 0.0236, "theta": -0.0077, "rho": 0.0099, "theo": 1.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416P00017500", "bid": 7.0, "bid_size": 105.0, "ask": 11.5, "ask_size": 7.0, "iv": 1.091, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0587, "vega": 0.0217, "theta": -0.0074, "rho": -0.0385, "theo": 9.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BNTC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7894, "open_interest": 1.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0489, "vega": 0.0227, "theta": -0.0078, "rho": 0.0089, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416P00020000", "bid": 9.1, "bid_size": 105.0, "ask": 14.0, "ask_size": 8.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0544, "vega": 0.0204, "theta": -0.0073, "rho": -0.0416, "theo": 11.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BNTC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8861, "open_interest": 1.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0451, "vega": 0.0219, "theta": -0.0079, "rho": 0.0081, "theo": 1.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416P00022500", "bid": 11.5, "bid_size": 106.0, "ask": 16.4, "ask_size": 7.0, "iv": 1.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0511, "vega": 0.019, "theta": -0.0072, "rho": -0.043, "theo": 14.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BNTC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.042, "vega": 0.0212, "theta": -0.0079, "rho": 0.0076, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BNTC270416P00025000", "bid": 14.0, "bid_size": 57.0, "ask": 18.9, "ask_size": 7.0, "iv": 1.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0483, "vega": 0.0178, "theta": -0.007, "rho": -0.0446, "theo": 16.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}], "symbol": "BNTC", "security_type": "stock", "exchange_id": 2, "current_price": 8.82, "price_change": 0.32, "price_change_percent": 3.7647, "bid": 8.11, "ask": 9.47, "bid_size": 300, "ask_size": 200, "open": 8.47, "high": 8.85, "low": 8.21, "close": 8.82, "prev_day_close": 8.5, "volume": 149010, "iv30": 162.322, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37148126084, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "BNTC"}