{"timestamp": "2026-11-08 00:39:54", "data": {"options": [{"option": "BYND261113C00003000", "bid": 2.41, "bid_size": 104.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0281, "vega": 0.0006, "theta": -0.0122, "rho": 0.0001, "theo": 3.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "BYND261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 47.0, "iv": 3.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0278, "vega": 0.0006, "theta": -0.0121, "rho": 0.0, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "BYND261113C00004000", "bid": 1.45, "bid_size": 232.0, "ask": 2.09, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0682, "vega": 0.0009, "theta": -0.0142, "rho": 0.0002, "theo": 2.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "BYND261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 591.0, "iv": 1.9244, "open_interest": 10.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0673, "vega": 0.001, "theta": -0.0139, "rho": -0.0001, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:40:46", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "BYND261113C00004500", "bid": 1.13, "bid_size": 216.0, "ask": 2.25, "ask_size": 71.0, "iv": 2.2803, "open_interest": 0.0, "volume": 1.0, "delta": 0.9206, "gamma": 0.1116, "vega": 0.0012, "theta": -0.015, "rho": 0.0002, "theo": 1.5935, "change": -0.64, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T13:38:26", "percent_change": -30.0469, "prev_day_close": 2.13000005483627}, {"option": "BYND261113P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.2204, "open_interest": 1.0, "volume": 5.0, "delta": -0.0836, "gamma": 0.11, "vega": 0.0013, "theta": -0.0147, "rho": -0.0001, "theo": 0.0576, "change": -0.555, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:46:25", "percent_change": -98.2301, "prev_day_close": 0.564999997615814}, {"option": "BYND261113C00005000", "bid": 0.72, "bid_size": 246.0, "ask": 1.13, "ask_size": 18.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.1972, "vega": 0.0017, "theta": -0.0164, "rho": 0.0003, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T12:03:57", "percent_change": 0.0, "prev_day_close": 1.43999993801117}, {"option": "BYND261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1059.0, "iv": 2.097, "open_interest": 65.0, "volume": 100.0, "delta": -0.1296, "gamma": 0.1939, "vega": 0.0018, "theta": -0.0161, "rho": -0.0002, "theo": 0.0753, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:12:40", "percent_change": -54.2857, "prev_day_close": 0.175000006332994}, {"option": "BYND261113C00005500", "bid": 0.39, "bid_size": 368.0, "ask": 0.7, "ask_size": 38.0, "iv": 0.0008, "open_interest": 1.0, "volume": 2.0, "delta": 0.7642, "gamma": 0.3608, "vega": 0.0026, "theta": -0.0201, "rho": 0.0004, "theo": 0.6649, "change": -0.745, "open": 0.5, "high": 0.5, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:47:09", "percent_change": -60.3239, "prev_day_close": 1.23499998450279}, {"option": "BYND261113P00005500", "bid": 0.02, "bid_size": 1421.0, "ask": 0.19, "ask_size": 265.0, "iv": 0.9316, "open_interest": 320.0, "volume": 48.0, "delta": -0.241, "gamma": 0.3542, "vega": 0.0026, "theta": -0.0198, "rho": -0.0003, "theo": 0.1334, "change": -0.08, "open": 0.35, "high": 0.35, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T15:50:31", "percent_change": -33.3333, "prev_day_close": 0.240000009536743}, {"option": "BYND261113C00006000", "bid": 0.21, "bid_size": 859.0, "ask": 0.49, "ask_size": 697.0, "iv": 1.0052, "open_interest": 83.0, "volume": 274.0, "delta": 0.5434, "gamma": 0.5013, "vega": 0.0033, "theta": -0.0237, "rho": 0.0004, "theo": 0.3321, "change": -0.2, "open": 0.49, "high": 0.49, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:02:05", "percent_change": -47.619, "prev_day_close": 0.420000001788139}, {"option": "BYND261113P00006000", "bid": 0.26, "bid_size": 510.0, "ask": 0.48, "ask_size": 553.0, "iv": 1.1515, "open_interest": 8.0, "volume": 38.0, "delta": -0.4588, "gamma": 0.4937, "vega": 0.0033, "theta": -0.0233, "rho": -0.0006, "theo": 0.3036, "change": -0.02, "open": 0.25, "high": 0.51, "low": 0.25, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:24:03", "percent_change": -4.25532, "prev_day_close": 0.469999998807907}, {"option": "BYND261113C00006500", "bid": 0.11, "bid_size": 39.0, "ask": 0.2, "ask_size": 411.0, "iv": 0.9984, "open_interest": 203.0, "volume": 128.0, "delta": 0.3127, "gamma": 0.4371, "vega": 0.003, "theta": -0.021, "rho": 0.0002, "theo": 0.1507, "change": -0.14, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:59:26", "percent_change": -48.2759, "prev_day_close": 0.290000006556511}, {"option": "BYND261113P00006500", "bid": 0.54, "bid_size": 601.0, "ask": 0.85, "ask_size": 403.0, "iv": 1.2017, "open_interest": 45.0, "volume": 20.0, "delta": -0.6863, "gamma": 0.4316, "vega": 0.003, "theta": -0.0208, "rho": -0.0009, "theo": 0.6238, "change": 0.07, "open": 0.87, "high": 0.87, "low": 0.58, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T12:00:03", "percent_change": 9.33333, "prev_day_close": 0.75}, {"option": "BYND261113C00007000", "bid": 0.04, "bid_size": 242.0, "ask": 0.11, "ask_size": 388.0, "iv": 1.0516, "open_interest": 256.0, "volume": 50.0, "delta": 0.1666, "gamma": 0.2884, "vega": 0.0021, "theta": -0.0152, "rho": 0.0001, "theo": 0.0706, "change": -0.09, "open": 0.12, "high": 0.16, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:54:38", "percent_change": -60.0, "prev_day_close": 0.150000002235174}, {"option": "BYND261113P00007000", "bid": 1.0, "bid_size": 117.0, "ask": 1.27, "ask_size": 303.0, "iv": 1.4095, "open_interest": 158.0, "volume": 91.0, "delta": -0.8306, "gamma": 0.2856, "vega": 0.0021, "theta": -0.0151, "rho": -0.0012, "theo": 1.044, "change": -0.15, "open": 0.92, "high": 1.02, "low": 0.92, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T10:51:17", "percent_change": -12.8205, "prev_day_close": 1.1700000166893}, {"option": "BYND261113C00007500", "bid": 0.01, "bid_size": 286.0, "ask": 0.07, "ask_size": 486.0, "iv": 1.1384, "open_interest": 290.0, "volume": 53.0, "delta": 0.0934, "gamma": 0.1768, "vega": 0.0014, "theta": -0.0106, "rho": 0.0001, "theo": 0.0376, "change": -0.065, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:53:18", "percent_change": -68.4211, "prev_day_close": 0.0949999988079071}, {"option": "BYND261113P00007500", "bid": 1.37, "bid_size": 58.0, "ask": 1.93, "ask_size": 161.0, "iv": 1.8071, "open_interest": 2.0, "volume": 1.0, "delta": -0.903, "gamma": 0.1754, "vega": 0.0014, "theta": -0.0106, "rho": -0.0013, "theo": 1.5109, "change": 0.065, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T14:23:04", "percent_change": 4.0, "prev_day_close": 1.625}, {"option": "BYND261113C00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.1293, "open_interest": 1072.0, "volume": 47.0, "delta": 0.0587, "gamma": 0.1128, "vega": 0.001, "theta": -0.0079, "rho": 0.0001, "theo": 0.0236, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:52:43", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "BYND261113P00008000", "bid": 1.9, "bid_size": 16.0, "ask": 2.69, "ask_size": 60.0, "iv": 2.6601, "open_interest": 38.0, "volume": 1.0, "delta": -0.9374, "gamma": 0.1121, "vega": 0.001, "theta": -0.0079, "rho": -0.0015, "theo": 1.9966, "change": 0.13, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-06T14:08:58", "percent_change": 5.88235, "prev_day_close": 2.20999997854233}, {"option": "BYND261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.235, "open_interest": 84.0, "volume": 3.0, "delta": 0.0404, "gamma": 0.0767, "vega": 0.0007, "theta": -0.0062, "rho": 0.0, "theo": 0.0166, "change": -0.025, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:40:19", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "BYND261113P00008500", "bid": 1.85, "bid_size": 53.0, "ask": 3.8, "ask_size": 53.0, "iv": 3.0575, "open_interest": 26.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0763, "vega": 0.0007, "theta": -0.0062, "rho": -0.0016, "theo": 2.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-23T10:14:33", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "BYND261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 472.0, "iv": 1.786, "open_interest": 17.0, "volume": 7.0, "delta": 0.0298, "gamma": 0.0551, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.0125, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:47:14", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "BYND261113P00009000", "bid": 2.8, "bid_size": 16.0, "ask": 3.6, "ask_size": 16.0, "iv": 2.8313, "open_interest": 1.0, "volume": 1.0, "delta": -0.9662, "gamma": 0.0549, "vega": 0.0006, "theta": -0.0051, "rho": -0.0017, "theo": 2.9847, "change": 0.025, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-11-06T11:58:45", "percent_change": 0.810372, "prev_day_close": 3.08500003814697}, {"option": "BYND261113C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 547.0, "iv": 1.9655, "open_interest": 52.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0414, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:49:20", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "BYND261113P00009500", "bid": 3.35, "bid_size": 11.0, "ask": 4.5, "ask_size": 17.0, "iv": 3.9245, "open_interest": 4.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0412, "vega": 0.0004, "theta": -0.0043, "rho": -0.0018, "theo": 3.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T11:04:08", "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "BYND261113C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.5496, "open_interest": 341.0, "volume": 17.0, "delta": 0.0183, "gamma": 0.0322, "vega": 0.0004, "theta": -0.0037, "rho": 0.0, "theo": 0.0081, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:39:51", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND261113P00010000", "bid": 3.85, "bid_size": 11.0, "ask": 4.4, "ask_size": 20.0, "iv": 2.908, "open_interest": 22.0, "volume": 4.0, "delta": -0.9776, "gamma": 0.0321, "vega": 0.0004, "theta": -0.0037, "rho": -0.0019, "theo": 3.9795, "change": 0.55, "open": 4.1, "high": 4.2, "low": 4.1, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:12:38", "percent_change": 15.0685, "prev_day_close": 3.64999985694885}, {"option": "BYND261113C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1018.0, "iv": 4.0661, "open_interest": 71.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0257, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "BYND261113P00010500", "bid": 4.3, "bid_size": 17.0, "ask": 4.8, "ask_size": 19.0, "iv": 2.6286, "open_interest": 0.0, "volume": 4.0, "delta": -0.9809, "gamma": 0.0256, "vega": 0.0003, "theta": -0.0032, "rho": -0.002, "theo": 4.4778, "change": 0.5, "open": 4.55, "high": 4.65, "low": 4.55, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T15:37:41", "percent_change": 12.0482, "prev_day_close": 4.14999985694885}, {"option": "BYND261113C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 154.0, "iv": 2.0724, "open_interest": 12.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.021, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:44:12", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND261113P00011000", "bid": 4.85, "bid_size": 11.0, "ask": 6.05, "ask_size": 18.0, "iv": 4.6502, "open_interest": 1.0, "volume": 5.0, "delta": -0.9834, "gamma": 0.0209, "vega": 0.0003, "theta": -0.0028, "rho": -0.0021, "theo": 4.9763, "change": 0.345, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-06T10:28:06", "percent_change": 7.54099, "prev_day_close": 4.57499992847443}, {"option": "BYND261113C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3.0, "iv": 2.0763, "open_interest": 1.0, "volume": 1.0, "delta": 0.0106, "gamma": 0.0174, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0051, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:36:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "BYND261113P00011500", "bid": 5.4, "bid_size": 17.0, "ask": 6.0, "ask_size": 20.0, "iv": 3.8143, "open_interest": 0.0, "volume": 25.0, "delta": -0.9852, "gamma": 0.0174, "vega": 0.0002, "theta": -0.0026, "rho": -0.0022, "theo": 5.4751, "change": 0.54, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-06T13:23:33", "percent_change": 10.4854, "prev_day_close": 5.14999985694885}, {"option": "BYND261113C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 767.0, "iv": 2.809, "open_interest": 33.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0147, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:46:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND261113P00012000", "bid": 5.85, "bid_size": 11.0, "ask": 6.95, "ask_size": 17.0, "iv": 4.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0147, "vega": 0.0002, "theta": -0.0023, "rho": -0.0023, "theo": 5.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BYND261113C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 523.0, "iv": 2.9342, "open_interest": 10.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0126, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "BYND261113P00012500", "bid": 5.55, "bid_size": 19.0, "ask": 7.6, "ask_size": 20.0, "iv": 3.4077, "open_interest": 0.0, "volume": 1.0, "delta": -0.9879, "gamma": 0.0125, "vega": 0.0002, "theta": -0.0021, "rho": -0.0024, "theo": 6.4732, "change": 0.3, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-06T13:28:33", "percent_change": 4.8, "prev_day_close": 6.25}, {"option": "BYND261113C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 525.0, "iv": 3.0531, "open_interest": 5.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0108, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:20:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND261113P00013000", "bid": 6.0, "bid_size": 17.0, "ask": 8.55, "ask_size": 17.0, "iv": 4.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0108, "vega": 0.0002, "theta": -0.0019, "rho": -0.0025, "theo": 6.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "BYND261113C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 68.0, "iv": 5.8154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0095, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BYND261113P00013500", "bid": 6.5, "bid_size": 10.0, "ask": 9.05, "ask_size": 11.0, "iv": 4.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0094, "vega": 0.0001, "theta": -0.0017, "rho": -0.0026, "theo": 7.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "BYND261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 69.0, "iv": 4.0756, "open_interest": 2.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0083, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T15:14:01", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "BYND261113P00014000", "bid": 7.0, "bid_size": 10.0, "ask": 9.55, "ask_size": 11.0, "iv": 4.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0083, "vega": 0.0001, "theta": -0.0016, "rho": -0.0027, "theo": 7.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "BYND261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 42.0, "iv": 6.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0074, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "BYND261113P00014500", "bid": 7.4, "bid_size": 61.0, "ask": 10.0, "ask_size": 8.0, "iv": 4.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0074, "vega": 0.0001, "theta": -0.0015, "rho": -0.0028, "theo": 8.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "BYND261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 66.0, "iv": 4.3026, "open_interest": 2.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T15:13:30", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "BYND261113P00015000", "bid": 8.0, "bid_size": 10.0, "ask": 10.55, "ask_size": 11.0, "iv": 5.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0066, "vega": 0.0001, "theta": -0.0014, "rho": -0.0028, "theo": 8.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "BYND261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 2.9209, "open_interest": 18.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T12:41:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BYND261113P00016000", "bid": 9.0, "bid_size": 10.0, "ask": 11.55, "ask_size": 11.0, "iv": 5.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0054, "vega": 0.0001, "theta": -0.0012, "rho": -0.003, "theo": 9.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-11-02T15:52:24", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "BYND261120C00001000", "bid": 4.55, "bid_size": 61.0, "ask": 5.75, "ask_size": 63.0, "iv": 6.9533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0048, "rho": 0.0001, "theo": 5.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-25T13:28:38", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BYND261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 4.8802, "open_interest": 26.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0045, "rho": 0.0, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T09:36:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND261120C00002000", "bid": 3.55, "bid_size": 61.0, "ask": 4.75, "ask_size": 60.0, "iv": 4.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.013, "vega": 0.0004, "theta": -0.0065, "rho": 0.0002, "theo": 4.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:59:00", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BYND261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 7.5095, "open_interest": 92.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0123, "vega": 0.0006, "theta": -0.006, "rho": -0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T09:40:07", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "BYND261120C00003000", "bid": 2.55, "bid_size": 242.0, "ask": 3.75, "ask_size": 197.0, "iv": 2.9149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0316, "vega": 0.0008, "theta": -0.0079, "rho": 0.0003, "theo": 3.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-05T11:07:22", "percent_change": 0.0, "prev_day_close": 3.40999984741211}, {"option": "BYND261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1034.0, "iv": 2.1946, "open_interest": 161.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0299, "vega": 0.0009, "theta": -0.0074, "rho": -0.0001, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T10:43:20", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BYND261120C00004000", "bid": 1.61, "bid_size": 252.0, "ask": 2.49, "ask_size": 73.0, "iv": 1.1426, "open_interest": 2.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0782, "vega": 0.0016, "theta": -0.0105, "rho": 0.0006, "theo": 2.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T12:08:18", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "BYND261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 1780.0, "iv": 1.6905, "open_interest": 267.0, "volume": 12.0, "delta": -0.0777, "gamma": 0.0741, "vega": 0.0017, "theta": -0.0099, "rho": -0.0002, "theo": 0.0773, "change": 0.03, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:40:07", "percent_change": 60.0, "prev_day_close": 0.0499999988824129}, {"option": "BYND261120C00004500", "bid": 1.13, "bid_size": 619.0, "ask": 2.08, "ask_size": 371.0, "iv": 1.29, "open_interest": 22.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.1231, "vega": 0.0023, "theta": -0.0129, "rho": 0.0007, "theo": 1.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T13:06:08", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BYND261120P00004500", "bid": 0.02, "bid_size": 196.0, "ask": 0.29, "ask_size": 1537.0, "iv": 1.5963, "open_interest": 9.0, "volume": 2.0, "delta": -0.1227, "gamma": 0.1179, "vega": 0.0024, "theta": -0.0123, "rho": -0.0003, "theo": 0.1172, "change": -0.085, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T11:27:09", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "BYND261120C00005000", "bid": 0.71, "bid_size": 991.0, "ask": 1.3, "ask_size": 374.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.1846, "vega": 0.0032, "theta": -0.0158, "rho": 0.0008, "theo": 1.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:18:50", "percent_change": 0.0, "prev_day_close": 2.03999999165535}, {"option": "BYND261120P00005000", "bid": 0.1, "bid_size": 927.0, "ask": 0.29, "ask_size": 1371.0, "iv": 1.3104, "open_interest": 246.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.1789, "vega": 0.0033, "theta": -0.0154, "rho": -0.0005, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:06:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BYND261120C00005500", "bid": 0.51, "bid_size": 1012.0, "ask": 1.11, "ask_size": 947.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.691, "gamma": 0.2502, "vega": 0.0041, "theta": -0.0185, "rho": 0.0009, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BYND261120P00005500", "bid": 0.22, "bid_size": 1176.0, "ask": 0.41, "ask_size": 1469.0, "iv": 1.1833, "open_interest": 786.0, "volume": 2.0, "delta": -0.3093, "gamma": 0.2449, "vega": 0.0042, "theta": -0.0181, "rho": -0.0008, "theo": 0.3237, "change": 0.03, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:27:09", "percent_change": 5.76923, "prev_day_close": 0.519999995827675}, {"option": "BYND261120C00006000", "bid": 0.3, "bid_size": 1428.0, "ask": 0.6, "ask_size": 704.0, "iv": 0.9431, "open_interest": 310.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.2924, "vega": 0.0047, "theta": -0.0197, "rho": 0.0008, "theo": 0.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T14:33:50", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "BYND261120P00006000", "bid": 0.41, "bid_size": 1080.0, "ask": 0.76, "ask_size": 2021.0, "iv": 1.2585, "open_interest": 1255.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.2877, "vega": 0.0047, "theta": -0.0194, "rho": -0.0012, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T15:13:00", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "BYND261120C00006500", "bid": 0.18, "bid_size": 1059.0, "ask": 0.35, "ask_size": 93.0, "iv": 0.9601, "open_interest": 1.0, "volume": 3.0, "delta": 0.4062, "gamma": 0.2884, "vega": 0.0046, "theta": -0.0189, "rho": 0.0006, "theo": 0.3439, "change": -0.055, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:39:31", "percent_change": -13.5802, "prev_day_close": 0.405000008642674}, {"option": "BYND261120P00006500", "bid": 0.41, "bid_size": 734.0, "ask": 1.26, "ask_size": 1259.0, "iv": 1.1385, "open_interest": 17.0, "volume": 2.0, "delta": -0.5898, "gamma": 0.2847, "vega": 0.0046, "theta": -0.0187, "rho": -0.0017, "theo": 0.8333, "change": -0.015, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:39:29", "percent_change": -1.77515, "prev_day_close": 0.844999998807907}, {"option": "BYND261120C00007000", "bid": 0.1, "bid_size": 1369.0, "ask": 0.25, "ask_size": 517.0, "iv": 1.043, "open_interest": 1045.0, "volume": 2.0, "delta": 0.2881, "gamma": 0.2497, "vega": 0.004, "theta": -0.0167, "rho": 0.0005, "theo": 0.2171, "change": -0.075, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:56:07", "percent_change": -29.4118, "prev_day_close": 0.255000002682209}, {"option": "BYND261120P00007000", "bid": 1.13, "bid_size": 65.0, "ask": 1.68, "ask_size": 1719.0, "iv": 1.6154, "open_interest": 551.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.247, "vega": 0.004, "theta": -0.0165, "rho": -0.0021, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:19:50", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "BYND261120C00007500", "bid": 0.06, "bid_size": 1073.0, "ask": 0.18, "ask_size": 570.0, "iv": 1.1191, "open_interest": 122.0, "volume": 5.0, "delta": 0.2025, "gamma": 0.2002, "vega": 0.0033, "theta": -0.0141, "rho": 0.0004, "theo": 0.1409, "change": -0.045, "open": 0.01, "high": 0.18, "low": 0.01, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:49:26", "percent_change": -20.0, "prev_day_close": 0.225000008940697}, {"option": "BYND261120P00007500", "bid": 1.53, "bid_size": 113.0, "ask": 1.82, "ask_size": 475.0, "iv": 1.3132, "open_interest": 32.0, "volume": 1.0, "delta": -0.7912, "gamma": 0.1983, "vega": 0.0033, "theta": -0.0139, "rho": -0.0025, "theo": 1.6304, "change": 0.22, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T14:08:58", "percent_change": 12.7168, "prev_day_close": 1.72999995946884}, {"option": "BYND261120C00008000", "bid": 0.04, "bid_size": 600.0, "ask": 0.19, "ask_size": 1943.0, "iv": 1.2994, "open_interest": 3617.0, "volume": 2.0, "delta": 0.1458, "gamma": 0.1555, "vega": 0.0027, "theta": -0.0118, "rho": 0.0003, "theo": 0.097, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:04:09", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "BYND261120P00008000", "bid": 2.02, "bid_size": 48.0, "ask": 2.27, "ask_size": 640.0, "iv": 1.435, "open_interest": 3118.0, "volume": 1.0, "delta": -0.8473, "gamma": 0.1542, "vega": 0.0027, "theta": -0.0117, "rho": -0.0028, "theo": 2.0861, "change": 0.005, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:41:17", "percent_change": 0.238662, "prev_day_close": 2.09500002861023}, {"option": "BYND261120C00008500", "bid": 0.02, "bid_size": 477.0, "ask": 0.08, "ask_size": 435.0, "iv": 1.1907, "open_interest": 51.0, "volume": 1.0, "delta": 0.1104, "gamma": 0.1215, "vega": 0.0022, "theta": -0.0101, "rho": 0.0002, "theo": 0.0725, "change": -0.28, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T10:32:08", "percent_change": -80.0, "prev_day_close": 0.349999997764826}, {"option": "BYND261120P00008500", "bid": 1.8, "bid_size": 131.0, "ask": 3.4, "ask_size": 146.0, "iv": 1.4627, "open_interest": 3.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.1205, "vega": 0.0022, "theta": -0.01, "rho": -0.003, "theo": 2.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-19T10:25:22", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BYND261120C00009000", "bid": 0.02, "bid_size": 135.0, "ask": 0.25, "ask_size": 2785.0, "iv": 1.709, "open_interest": 393.0, "volume": 27.0, "delta": 0.0887, "gamma": 0.0974, "vega": 0.0019, "theta": -0.0091, "rho": 0.0002, "theo": 0.0588, "change": -0.025, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:47:14", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "BYND261120P00009000", "bid": 2.8, "bid_size": 371.0, "ask": 3.6, "ask_size": 631.0, "iv": 1.9675, "open_interest": 260.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0968, "vega": 0.0019, "theta": -0.009, "rho": -0.0033, "theo": 3.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T10:57:32", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "BYND261120C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1988.0, "iv": 2.0679, "open_interest": 22.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0806, "vega": 0.0017, "theta": -0.0084, "rho": 0.0001, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T15:50:13", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "BYND261120P00009500", "bid": 2.52, "bid_size": 16.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.1595, "open_interest": 1.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0801, "vega": 0.0016, "theta": -0.0084, "rho": -0.0035, "theo": 3.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:31:03", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BYND261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1264.0, "iv": 1.5842, "open_interest": 493.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0686, "vega": 0.0015, "theta": -0.008, "rho": 0.0001, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:55:58", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "BYND261120P00010000", "bid": 3.8, "bid_size": 340.0, "ask": 4.95, "ask_size": 881.0, "iv": 2.7837, "open_interest": 773.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0682, "vega": 0.0015, "theta": -0.008, "rho": -0.0037, "theo": 4.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-05T10:55:18", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "BYND261120C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2119.0, "iv": 2.8887, "open_interest": 12.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0596, "vega": 0.0014, "theta": -0.0077, "rho": 0.0001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T15:33:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND261120P00010500", "bid": 3.5, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 2.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0593, "vega": 0.0014, "theta": -0.0077, "rho": -0.0039, "theo": 4.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BYND261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3627.0, "iv": 3.0235, "open_interest": 164.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0526, "vega": 0.0013, "theta": -0.0075, "rho": 0.0001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:33:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND261120P00011000", "bid": 4.0, "bid_size": 467.0, "ask": 6.6, "ask_size": 433.0, "iv": 2.8567, "open_interest": 197.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0523, "vega": 0.0013, "theta": -0.0074, "rho": -0.0041, "theo": 5.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-13T15:07:29", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BYND261120C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2058.0, "iv": 3.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.047, "vega": 0.0012, "theta": -0.0072, "rho": 0.0001, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "BYND261120P00011500", "bid": 5.25, "bid_size": 15.0, "ask": 5.95, "ask_size": 11.0, "iv": 2.2718, "open_interest": 0.0, "volume": 1.0, "delta": -0.9434, "gamma": 0.0468, "vega": 0.0012, "theta": -0.0072, "rho": -0.0043, "theo": 5.5204, "change": -0.225, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T10:14:31", "percent_change": -4.10959, "prev_day_close": 5.47499990463257}, {"option": "BYND261120C00012000", "bid": 0.02, "bid_size": 100.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.873, "open_interest": 670.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0424, "vega": 0.0011, "theta": -0.007, "rho": 0.0001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:28:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND261120P00012000", "bid": 5.8, "bid_size": 273.0, "ask": 6.45, "ask_size": 726.0, "iv": 2.4898, "open_interest": 435.0, "volume": 3.0, "delta": -0.947, "gamma": 0.0422, "vega": 0.0011, "theta": -0.007, "rho": -0.0045, "theo": 6.0176, "change": 0.0, "open": 5.75, "high": 6.0, "low": 5.75, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T10:38:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BYND261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 913.0, "iv": 2.0448, "open_interest": 10.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0386, "vega": 0.001, "theta": -0.0069, "rho": 0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T13:42:50", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND261120P00012500", "bid": 6.35, "bid_size": 17.0, "ask": 6.9, "ask_size": 17.0, "iv": 2.5931, "open_interest": 0.0, "volume": 3.0, "delta": -0.9502, "gamma": 0.0384, "vega": 0.001, "theta": -0.0068, "rho": -0.0047, "theo": 6.5149, "change": 0.565, "open": 6.25, "high": 6.49, "low": 6.24, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-06T10:37:36", "percent_change": 9.53587, "prev_day_close": 5.92499995231628}, {"option": "BYND261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.7958, "open_interest": 389.0, "volume": 4.0, "delta": 0.0393, "gamma": 0.0353, "vega": 0.001, "theta": -0.0067, "rho": 0.0001, "theo": 0.0315, "change": 0.0, "open": 0.41, "high": 0.41, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:02:08", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "BYND261120P00013000", "bid": 6.35, "bid_size": 16.0, "ask": 8.3, "ask_size": 21.0, "iv": 3.3948, "open_interest": 26.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0352, "vega": 0.001, "theta": -0.0067, "rho": -0.0048, "theo": 7.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-14T12:18:08", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "BYND261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1190.0, "iv": 2.3242, "open_interest": 115.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0302, "vega": 0.0009, "theta": -0.0064, "rho": 0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:46:29", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND261120P00014000", "bid": 7.0, "bid_size": 20.0, "ask": 9.15, "ask_size": 27.0, "iv": 2.625, "open_interest": 61.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0301, "vega": 0.0009, "theta": -0.0064, "rho": -0.0052, "theo": 8.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-23T10:10:25", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BYND261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 1.9593, "open_interest": 948.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0262, "vega": 0.0008, "theta": -0.0061, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:15:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND261120P00015000", "bid": 7.95, "bid_size": 58.0, "ask": 10.15, "ask_size": 10.0, "iv": 2.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0263, "vega": 0.0008, "theta": -0.0061, "rho": -0.0054, "theo": 9.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BYND261120C00016000", "bid": 0.01, "bid_size": 98.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.6404, "open_interest": 200.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0231, "vega": 0.0008, "theta": -0.0058, "rho": 0.0, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T10:32:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BYND261120P00016000", "bid": 9.8, "bid_size": 10.0, "ask": 10.75, "ask_size": 10.0, "iv": 3.775, "open_interest": 4.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0232, "vega": 0.0008, "theta": -0.0059, "rho": -0.0056, "theo": 10.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T09:49:49", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "BYND261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2027.0, "iv": 4.1695, "open_interest": 63.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0206, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:24:59", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "BYND261120P00017000", "bid": 9.95, "bid_size": 66.0, "ask": 12.15, "ask_size": 10.0, "iv": 2.915, "open_interest": 7.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0208, "vega": 0.0007, "theta": -0.0056, "rho": -0.0058, "theo": 10.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-08-26T10:21:45", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BYND261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2101.0, "iv": 4.3079, "open_interest": 48.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0186, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T15:24:29", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "BYND261120P00018000", "bid": 10.95, "bid_size": 64.0, "ask": 13.15, "ask_size": 10.0, "iv": 3.0419, "open_interest": 5.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0189, "vega": 0.0006, "theta": -0.0055, "rho": -0.006, "theo": 11.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.49, "last_trade_time": "2026-09-25T10:24:52", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "BYND261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2619.0, "iv": 4.4369, "open_interest": 115.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0052, "rho": 0.0, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:29:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND261120P00019000", "bid": 11.95, "bid_size": 66.0, "ask": 14.55, "ask_size": 10.0, "iv": 4.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0173, "vega": 0.0006, "theta": -0.0053, "rho": -0.006, "theo": 12.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "BYND261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 526.0, "iv": 2.6697, "open_interest": 542.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0154, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND261120P00020000", "bid": 13.55, "bid_size": 10.0, "ask": 14.95, "ask_size": 13.0, "iv": 4.2272, "open_interest": 11.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.016, "vega": 0.0006, "theta": -0.0052, "rho": -0.0061, "theo": 13.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-11-04T13:10:15", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "BYND261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2580.0, "iv": 4.6707, "open_interest": 105.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0142, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:29:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BYND261120P00021000", "bid": 13.95, "bid_size": 57.0, "ask": 16.55, "ask_size": 10.0, "iv": 4.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0148, "vega": 0.0006, "theta": -0.005, "rho": -0.0061, "theo": 14.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "BYND261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2007.0, "iv": 4.7773, "open_interest": 15.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0131, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-12T13:50:22", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "BYND261120P00022000", "bid": 14.95, "bid_size": 57.0, "ask": 17.55, "ask_size": 10.0, "iv": 4.4483, "open_interest": 1.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0139, "vega": 0.0005, "theta": -0.0049, "rho": -0.0059, "theo": 15.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-24T13:20:18", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BYND261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2350.0, "iv": 4.8781, "open_interest": 10.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0122, "vega": 0.0005, "theta": -0.0044, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:28:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BYND261120P00023000", "bid": 15.95, "bid_size": 66.0, "ask": 18.55, "ask_size": 10.0, "iv": 4.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.013, "vega": 0.0005, "theta": -0.0048, "rho": -0.0059, "theo": 16.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-24T12:18:25", "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "BYND261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2039.0, "iv": 4.9736, "open_interest": 29.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0114, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:29:44", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "BYND261120P00024000", "bid": 16.95, "bid_size": 57.0, "ask": 19.55, "ask_size": 10.0, "iv": 4.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0123, "vega": 0.0005, "theta": -0.0047, "rho": -0.0058, "theo": 17.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "BYND261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1914.0, "iv": 5.0644, "open_interest": 16.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0106, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:10", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "BYND261120P00025000", "bid": 17.95, "bid_size": 58.0, "ask": 20.55, "ask_size": 10.0, "iv": 4.7381, "open_interest": 6.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0117, "vega": 0.0004, "theta": -0.0046, "rho": -0.0057, "theo": 18.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-10-20T10:54:29", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "BYND261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2220.0, "iv": 5.1507, "open_interest": 103.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.01, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:32:10", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "BYND261120P00026000", "bid": 18.95, "bid_size": 57.0, "ask": 21.55, "ask_size": 10.0, "iv": 4.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0046, "rho": -0.0056, "theo": 19.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "BYND261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2465.0, "iv": 5.2331, "open_interest": 49.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:27:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BYND261120P00027000", "bid": 19.95, "bid_size": 82.0, "ask": 22.85, "ask_size": 10.0, "iv": 5.4245, "open_interest": 20.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0106, "vega": 0.0004, "theta": -0.0045, "rho": -0.0052, "theo": 20.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-10-26T13:28:15", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BYND261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2022.0, "iv": 5.3119, "open_interest": 20.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0089, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:24:09", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "BYND261120P00028000", "bid": 20.95, "bid_size": 64.0, "ask": 23.55, "ask_size": 10.0, "iv": 4.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0102, "vega": 0.0004, "theta": -0.0044, "rho": -0.0052, "theo": 21.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-10-26T12:50:10", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "BYND261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 3.1177, "open_interest": 500.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.008, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:36:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BYND261120P00030000", "bid": 22.95, "bid_size": 66.0, "ask": 25.55, "ask_size": 10.0, "iv": 5.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0043, "rho": -0.0046, "theo": 23.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BYND261127C00003500", "bid": 1.85, "bid_size": 106.0, "ask": 4.6, "ask_size": 12.0, "iv": 3.9528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0561, "vega": 0.0018, "theta": -0.0088, "rho": 0.0008, "theo": 2.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-14T12:20:20", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BYND261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 625.0, "iv": 3.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0517, "vega": 0.0019, "theta": -0.0081, "rho": -0.0003, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "BYND261127C00004000", "bid": 1.6, "bid_size": 193.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0835, "vega": 0.0023, "theta": -0.0098, "rho": 0.0009, "theo": 2.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.83999991416931}, {"option": "BYND261127P00004000", "bid": 0.01, "bid_size": 671.0, "ask": 0.25, "ask_size": 278.0, "iv": 1.5683, "open_interest": 6.0, "volume": 7.0, "delta": -0.0988, "gamma": 0.078, "vega": 0.0025, "theta": -0.0091, "rho": -0.0004, "theo": 0.1205, "change": -0.425, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:39:18", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "BYND261127C00004500", "bid": 1.12, "bid_size": 233.0, "ask": 2.27, "ask_size": 15.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.1229, "vega": 0.0032, "theta": -0.0112, "rho": 0.0011, "theo": 1.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30499994754791}, {"option": "BYND261127P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 799.0, "iv": 1.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.1167, "vega": 0.0033, "theta": -0.0107, "rho": -0.0006, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BYND261127C00005000", "bid": 0.52, "bid_size": 10.0, "ask": 1.59, "ask_size": 11.0, "iv": 0.5731, "open_interest": 1.0, "volume": 0.0, "delta": 0.7805, "gamma": 0.1725, "vega": 0.0042, "theta": -0.013, "rho": 0.0013, "theo": 1.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-29T11:15:31", "percent_change": 0.0, "prev_day_close": 1.79499998688698}, {"option": "BYND261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 1.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.1662, "vega": 0.0043, "theta": -0.0125, "rho": -0.0009, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "BYND261127C00005500", "bid": 0.4, "bid_size": 806.0, "ask": 1.55, "ask_size": 540.0, "iv": 1.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.2219, "vega": 0.0051, "theta": -0.0145, "rho": 0.0013, "theo": 0.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31499996781349}, {"option": "BYND261127P00005500", "bid": 0.01, "bid_size": 1210.0, "ask": 1.0, "ask_size": 900.0, "iv": 1.3288, "open_interest": 2.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.216, "vega": 0.0052, "theta": -0.0142, "rho": -0.0014, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:08:50", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "BYND261127C00006000", "bid": 0.38, "bid_size": 569.0, "ask": 0.6, "ask_size": 97.0, "iv": 0.8558, "open_interest": 0.0, "volume": 2.0, "delta": 0.551, "gamma": 0.2537, "vega": 0.0057, "theta": -0.0152, "rho": 0.0012, "theo": 0.6191, "change": -0.025, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T12:32:39", "percent_change": -4.20168, "prev_day_close": 0.594999998807907}, {"option": "BYND261127P00006000", "bid": 0.01, "bid_size": 1107.0, "ask": 1.33, "ask_size": 755.0, "iv": 1.1692, "open_interest": 4.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.2486, "vega": 0.0057, "theta": -0.0148, "rho": -0.0019, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T12:17:59", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "BYND261127C00006500", "bid": 0.15, "bid_size": 1291.0, "ask": 0.9, "ask_size": 1096.0, "iv": 1.2612, "open_interest": 32.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.2543, "vega": 0.0056, "theta": -0.0146, "rho": 0.001, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-27T13:14:52", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BYND261127P00006500", "bid": 0.35, "bid_size": 685.0, "ask": 1.5, "ask_size": 447.0, "iv": 1.0783, "open_interest": 6.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.2502, "vega": 0.0056, "theta": -0.0144, "rho": -0.0025, "theo": 0.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T13:04:36", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "BYND261127C00007000", "bid": 0.12, "bid_size": 1664.0, "ask": 0.36, "ask_size": 775.0, "iv": 0.9971, "open_interest": 621.0, "volume": 6.0, "delta": 0.3194, "gamma": 0.2285, "vega": 0.0051, "theta": -0.0134, "rho": 0.0008, "theo": 0.2808, "change": -0.16, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:39:59", "percent_change": -61.5385, "prev_day_close": 0.260000003501773}, {"option": "BYND261127P00007000", "bid": 0.9, "bid_size": 464.0, "ask": 1.65, "ask_size": 374.0, "iv": 1.0588, "open_interest": 1.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.2254, "vega": 0.0051, "theta": -0.0132, "rho": -0.0031, "theo": 1.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-09T10:02:21", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "BYND261127C00007500", "bid": 0.09, "bid_size": 1043.0, "ask": 0.29, "ask_size": 843.0, "iv": 1.0934, "open_interest": 17.0, "volume": 2.0, "delta": 0.2408, "gamma": 0.1924, "vega": 0.0045, "theta": -0.012, "rho": 0.0006, "theo": 0.199, "change": 0.015, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T12:32:39", "percent_change": 7.31708, "prev_day_close": 0.204999996349216}, {"option": "BYND261127P00007500", "bid": 1.52, "bid_size": 90.0, "ask": 2.09, "ask_size": 216.0, "iv": 1.332, "open_interest": 7.0, "volume": 6.0, "delta": -0.75, "gamma": 0.1902, "vega": 0.0044, "theta": -0.0119, "rho": -0.0036, "theo": 1.7025, "change": 0.18, "open": 1.89, "high": 1.89, "low": 1.73, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T13:49:57", "percent_change": 11.6129, "prev_day_close": 1.55000001192093}, {"option": "BYND261127C00008000", "bid": 0.09, "bid_size": 2.0, "ask": 0.39, "ask_size": 1546.0, "iv": 1.3826, "open_interest": 39.0, "volume": 1.0, "delta": 0.1869, "gamma": 0.1582, "vega": 0.0039, "theta": -0.0108, "rho": 0.0005, "theo": 0.1502, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:48:11", "percent_change": -31.0345, "prev_day_close": 0.144999995827675}, {"option": "BYND261127P00008000", "bid": 1.25, "bid_size": 129.0, "ask": 2.83, "ask_size": 129.0, "iv": 0.793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.1566, "vega": 0.0038, "theta": -0.0107, "rho": -0.004, "theo": 2.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18999999761581}, {"option": "BYND261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1009.0, "iv": 1.836, "open_interest": 12.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.1306, "vega": 0.0034, "theta": -0.0099, "rho": 0.0004, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T10:06:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND261127P00008500", "bid": 1.8, "bid_size": 138.0, "ask": 4.0, "ask_size": 132.0, "iv": 1.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.1294, "vega": 0.0034, "theta": -0.0098, "rho": -0.0044, "theo": 2.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BYND261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1037.0, "iv": 1.9889, "open_interest": 61.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.1097, "vega": 0.003, "theta": -0.0093, "rho": 0.0003, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:13:41", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "BYND261127P00009000", "bid": 2.4, "bid_size": 11.0, "ask": 3.95, "ask_size": 16.0, "iv": 1.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.1087, "vega": 0.003, "theta": -0.0092, "rho": -0.0048, "theo": 3.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:46:51", "percent_change": 0.0, "prev_day_close": 2.73499995470047}, {"option": "BYND261127C00009500", "bid": 0.01, "bid_size": 1.0, "ask": 0.74, "ask_size": 1055.0, "iv": 2.1281, "open_interest": 2.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.094, "vega": 0.0027, "theta": -0.0089, "rho": 0.0003, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:50:24", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "BYND261127P00009500", "bid": 2.53, "bid_size": 17.0, "ask": 4.75, "ask_size": 15.0, "iv": 1.546, "open_interest": 2.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0933, "vega": 0.0027, "theta": -0.0088, "rho": -0.0051, "theo": 3.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-12T12:16:58", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "BYND261127C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 594.0, "iv": 1.329, "open_interest": 143.0, "volume": 129.0, "delta": 0.0996, "gamma": 0.0821, "vega": 0.0025, "theta": -0.0086, "rho": 0.0003, "theo": 0.0844, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T09:55:42", "percent_change": 38.4615, "prev_day_close": 0.0649999976158142}, {"option": "BYND261127P00010000", "bid": 3.0, "bid_size": 37.0, "ask": 5.45, "ask_size": 14.0, "iv": 1.9056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0815, "vega": 0.0025, "theta": -0.0085, "rho": -0.0054, "theo": 4.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90999984741211}, {"option": "BYND261127C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 784.0, "iv": 2.3745, "open_interest": 1.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0728, "vega": 0.0023, "theta": -0.0084, "rho": 0.0002, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:38:33", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "BYND261127P00010500", "bid": 3.5, "bid_size": 40.0, "ask": 5.7, "ask_size": 15.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0723, "vega": 0.0023, "theta": -0.0083, "rho": -0.0058, "theo": 4.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "BYND261127C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 776.0, "iv": 2.7035, "open_interest": 8.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0654, "vega": 0.0022, "theta": -0.0082, "rho": 0.0002, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T14:59:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND261127P00011000", "bid": 4.0, "bid_size": 17.0, "ask": 6.25, "ask_size": 15.0, "iv": 1.8227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.065, "vega": 0.0022, "theta": -0.0082, "rho": -0.006, "theo": 5.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "BYND261127C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 913.0, "iv": 1.916, "open_interest": 0.0, "volume": 2.0, "delta": 0.0773, "gamma": 0.0593, "vega": 0.0021, "theta": -0.0081, "rho": 0.0002, "theo": 0.0702, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:10:19", "percent_change": -60.0, "prev_day_close": 0.149999995715916}, {"option": "BYND261127P00011500", "bid": 4.5, "bid_size": 17.0, "ask": 6.7, "ask_size": 17.0, "iv": 1.8242, "open_interest": 5.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.059, "vega": 0.0021, "theta": -0.008, "rho": -0.0063, "theo": 5.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-12T10:10:09", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "BYND261127C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 480.0, "iv": 1.669, "open_interest": 8.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0543, "vega": 0.002, "theta": -0.0079, "rho": 0.0002, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:59:14", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "BYND261127P00012000", "bid": 5.0, "bid_size": 16.0, "ask": 7.2, "ask_size": 16.0, "iv": 1.9126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.054, "vega": 0.002, "theta": -0.0079, "rho": -0.0066, "theo": 6.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BYND261127C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 2.7766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.05, "vega": 0.0019, "theta": -0.0078, "rho": 0.0002, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "BYND261127P00012500", "bid": 5.5, "bid_size": 13.0, "ask": 7.7, "ask_size": 11.0, "iv": 1.9966, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0498, "vega": 0.0019, "theta": -0.0078, "rho": -0.0068, "theo": 6.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "BYND261127C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 654.0, "iv": 2.863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0464, "vega": 0.0018, "theta": -0.0077, "rho": 0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "BYND261127P00013000", "bid": 6.8, "bid_size": 4.0, "ask": 7.95, "ask_size": 20.0, "iv": 2.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0462, "vega": 0.0018, "theta": -0.0076, "rho": -0.0071, "theo": 7.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "BYND261127C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 403.0, "iv": 1.7774, "open_interest": 0.0, "volume": 2.0, "delta": 0.0607, "gamma": 0.0432, "vega": 0.0017, "theta": -0.0076, "rho": 0.0002, "theo": 0.059, "change": -0.415, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:11:14", "percent_change": -91.2088, "prev_day_close": 0.454999987967312}, {"option": "BYND261127P00013500", "bid": 6.5, "bid_size": 16.0, "ask": 8.65, "ask_size": 16.0, "iv": 2.0411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0431, "vega": 0.0017, "theta": -0.0075, "rho": -0.0073, "theo": 7.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BYND261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 570.0, "iv": 2.0553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0404, "vega": 0.0016, "theta": -0.0074, "rho": 0.0001, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "BYND261127P00014000", "bid": 7.0, "bid_size": 17.0, "ask": 9.4, "ask_size": 15.0, "iv": 2.5808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0404, "vega": 0.0016, "theta": -0.0074, "rho": -0.0075, "theo": 8.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BYND261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 164.0, "iv": 1.7608, "open_interest": 4.0, "volume": 2.0, "delta": 0.0525, "gamma": 0.0358, "vega": 0.0015, "theta": -0.0072, "rho": 0.0001, "theo": 0.0531, "change": -0.33, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:49:01", "percent_change": -86.8421, "prev_day_close": 0.379999999888241}, {"option": "BYND261127P00015000", "bid": 8.0, "bid_size": 16.0, "ask": 10.2, "ask_size": 15.0, "iv": 2.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0359, "vega": 0.0015, "theta": -0.0072, "rho": -0.0079, "theo": 9.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BYND261204C00003000", "bid": 2.35, "bid_size": 102.0, "ask": 5.1, "ask_size": 11.0, "iv": 4.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0407, "vega": 0.0018, "theta": -0.0079, "rho": 0.0009, "theo": 3.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "BYND261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 4.8332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0367, "vega": 0.002, "theta": -0.0071, "rho": -0.0004, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BYND261204C00003500", "bid": 1.85, "bid_size": 103.0, "ask": 4.6, "ask_size": 10.0, "iv": 3.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0589, "vega": 0.0023, "theta": -0.0083, "rho": 0.0011, "theo": 2.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BYND261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 2.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0538, "vega": 0.0025, "theta": -0.0076, "rho": -0.0005, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "BYND261204C00004000", "bid": 1.5, "bid_size": 211.0, "ask": 2.95, "ask_size": 51.0, "iv": 1.6507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0848, "vega": 0.003, "theta": -0.0089, "rho": 0.0013, "theo": 2.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "BYND261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 688.0, "iv": 2.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0788, "vega": 0.0032, "theta": -0.0082, "rho": -0.0006, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "BYND261204C00004500", "bid": 0.93, "bid_size": 397.0, "ask": 2.71, "ask_size": 300.0, "iv": 1.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.1206, "vega": 0.0039, "theta": -0.0098, "rho": 0.0015, "theo": 1.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34499996900558}, {"option": "BYND261204P00004500", "bid": 0.05, "bid_size": 19.0, "ask": 0.26, "ask_size": 283.0, "iv": 1.1186, "open_interest": 0.0, "volume": 22.0, "delta": -0.1614, "gamma": 0.1138, "vega": 0.0041, "theta": -0.0093, "rho": -0.0009, "theo": 0.215, "change": -0.27, "open": 0.95, "high": 0.95, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:42:01", "percent_change": -61.3636, "prev_day_close": 0.439999997615814}, {"option": "BYND261204C00005000", "bid": 0.6, "bid_size": 471.0, "ask": 2.15, "ask_size": 334.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.1634, "vega": 0.005, "theta": -0.011, "rho": 0.0017, "theo": 1.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71999999880791}, {"option": "BYND261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 879.0, "iv": 1.6497, "open_interest": 2.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.1564, "vega": 0.0051, "theta": -0.0106, "rho": -0.0013, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T12:55:49", "percent_change": 0.0, "prev_day_close": 0.545000021345913}, {"option": "BYND261204C00005500", "bid": 0.48, "bid_size": 733.0, "ask": 1.63, "ask_size": 521.0, "iv": 1.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.6667, "gamma": 0.203, "vega": 0.006, "theta": -0.0121, "rho": 0.0017, "theo": 0.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "BYND261204P00005500", "bid": 0.01, "bid_size": 1275.0, "ask": 1.21, "ask_size": 908.0, "iv": 1.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.1966, "vega": 0.006, "theta": -0.0117, "rho": -0.0019, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "BYND261204C00006000", "bid": 0.26, "bid_size": 869.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.2266, "vega": 0.0065, "theta": -0.0126, "rho": 0.0016, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "BYND261204P00006000", "bid": 0.57, "bid_size": 450.0, "ask": 1.24, "ask_size": 884.0, "iv": 1.3622, "open_interest": 70.0, "volume": 5.0, "delta": -0.44, "gamma": 0.2211, "vega": 0.0065, "theta": -0.0123, "rho": -0.0026, "theo": 0.7001, "change": -0.215, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T09:38:42", "percent_change": -27.3885, "prev_day_close": 0.784999996423721}, {"option": "BYND261204C00006500", "bid": 0.3, "bid_size": 775.0, "ask": 0.71, "ask_size": 975.0, "iv": 1.0675, "open_interest": 1.0, "volume": 3.0, "delta": 0.4423, "gamma": 0.227, "vega": 0.0066, "theta": -0.0124, "rho": 0.0014, "theo": 0.4856, "change": 0.015, "open": 0.6, "high": 0.6, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T10:54:59", "percent_change": 3.0303, "prev_day_close": 0.495000019669533}, {"option": "BYND261204P00006500", "bid": 0.37, "bid_size": 638.0, "ask": 1.52, "ask_size": 432.0, "iv": 0.9512, "open_interest": 2.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.2227, "vega": 0.0065, "theta": -0.0121, "rho": -0.0033, "theo": 1.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T10:37:17", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "BYND261204C00007000", "bid": 0.04, "bid_size": 1477.0, "ask": 0.79, "ask_size": 1209.0, "iv": 1.1575, "open_interest": 51.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.2088, "vega": 0.0061, "theta": -0.0117, "rho": 0.0011, "theo": 0.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T09:31:19", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "BYND261204P00007000", "bid": 1.2, "bid_size": 195.0, "ask": 2.14, "ask_size": 460.0, "iv": 1.5323, "open_interest": 1.0, "volume": 0.0, "delta": -0.642, "gamma": 0.2055, "vega": 0.0061, "theta": -0.0115, "rho": -0.004, "theo": 1.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T11:10:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BYND261204C00007500", "bid": 0.01, "bid_size": 1727.0, "ask": 0.95, "ask_size": 1132.0, "iv": 1.4547, "open_interest": 9.0, "volume": 0.0, "delta": 0.275, "gamma": 0.1821, "vega": 0.0055, "theta": -0.0109, "rho": 0.0009, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T09:31:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BYND261204P00007500", "bid": 1.08, "bid_size": 10.0, "ask": 2.55, "ask_size": 10.0, "iv": 1.1536, "open_interest": 1.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.1796, "vega": 0.0055, "theta": -0.0107, "rho": -0.0047, "theo": 1.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-23T12:27:30", "percent_change": 0.0, "prev_day_close": 1.55499997735024}, {"option": "BYND261204C00008000", "bid": 0.1, "bid_size": 1166.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.9904, "open_interest": 2.0, "volume": 0.0, "delta": 0.223, "gamma": 0.1555, "vega": 0.005, "theta": -0.0101, "rho": 0.0008, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T09:34:31", "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "BYND261204P00008000", "bid": 1.4, "bid_size": 11.0, "ask": 2.95, "ask_size": 10.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.1537, "vega": 0.0049, "theta": -0.01, "rho": -0.0053, "theo": 2.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-23T12:29:10", "percent_change": 0.0, "prev_day_close": 1.96000003814697}, {"option": "BYND261204C00008500", "bid": 0.01, "bid_size": 1229.0, "ask": 0.4, "ask_size": 1265.0, "iv": 1.265, "open_interest": 5.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.1328, "vega": 0.0045, "theta": -0.0095, "rho": 0.0006, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T14:32:36", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "BYND261204P00008500", "bid": 1.6, "bid_size": 11.0, "ask": 4.05, "ask_size": 11.0, "iv": 1.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.1314, "vega": 0.0044, "theta": -0.0094, "rho": -0.0058, "theo": 2.6866, "change": 0.0, "open": 0.0, "high": 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": "BYND261204C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 1.9443, "open_interest": 2.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.1146, "vega": 0.004, "theta": -0.0091, "rho": 0.0006, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:24:03", "percent_change": 0.0, "prev_day_close": 0.45000000204891}, {"option": "BYND261204P00009000", "bid": 2.0, "bid_size": 10.0, "ask": 4.5, "ask_size": 11.0, "iv": 1.46, "open_interest": 3.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.1135, "vega": 0.004, "theta": -0.009, "rho": -0.0063, "theo": 3.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-23T13:09:15", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "BYND261204C00009500", "bid": 0.01, "bid_size": 17.0, "ask": 1.15, "ask_size": 250.0, "iv": 2.2048, "open_interest": 4.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.1002, "vega": 0.0037, "theta": -0.0088, "rho": 0.0005, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T12:00:21", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "BYND261204P00009500", "bid": 2.47, "bid_size": 179.0, "ask": 4.75, "ask_size": 11.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0993, "vega": 0.0037, "theta": -0.0087, "rho": -0.0067, "theo": 3.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.31499987840652}, {"option": "BYND261204C00010000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 37.0, "iv": 1.3935, "open_interest": 89.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0889, "vega": 0.0035, "theta": -0.0085, "rho": 0.0004, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:43:42", "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "BYND261204P00010000", "bid": 2.91, "bid_size": 165.0, "ask": 5.3, "ask_size": 11.0, "iv": 1.3065, "open_interest": 2.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0881, "vega": 0.0034, "theta": -0.0084, "rho": -0.0071, "theo": 4.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-23T12:33:47", "percent_change": 0.0, "prev_day_close": 4.12999999523163}, {"option": "BYND261204C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 146.0, "iv": 2.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0797, "vega": 0.0033, "theta": -0.0083, "rho": 0.0004, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "BYND261204P00010500", "bid": 3.35, "bid_size": 164.0, "ask": 6.1, "ask_size": 11.0, "iv": 1.7278, "open_interest": 3.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0791, "vega": 0.0032, "theta": -0.0083, "rho": -0.0075, "theo": 4.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-10-26T15:51:26", "percent_change": 0.0, "prev_day_close": 4.33500003814697}, {"option": "BYND261204C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 2.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0723, "vega": 0.0031, "theta": -0.0082, "rho": 0.0004, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "BYND261204P00011000", "bid": 3.85, "bid_size": 64.0, "ask": 6.6, "ask_size": 11.0, "iv": 1.8208, "open_interest": 2.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0718, "vega": 0.0031, "theta": -0.0081, "rho": -0.0079, "theo": 5.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T10:47:49", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "BYND261204C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 19.0, "iv": 2.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0661, "vega": 0.0029, "theta": -0.008, "rho": 0.0004, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "BYND261204P00011500", "bid": 4.35, "bid_size": 62.0, "ask": 7.25, "ask_size": 5.0, "iv": 2.0802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0657, "vega": 0.0029, "theta": -0.008, "rho": -0.0083, "theo": 5.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BYND261204C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1038.0, "iv": 2.3152, "open_interest": 2.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0608, "vega": 0.0028, "theta": -0.0079, "rho": 0.0003, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:21:22", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "BYND261204P00012000", "bid": 4.85, "bid_size": 63.0, "ask": 7.75, "ask_size": 6.0, "iv": 2.1649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0606, "vega": 0.0028, "theta": -0.0079, "rho": -0.0086, "theo": 6.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "BYND261204C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 610.0, "iv": 2.5812, "open_interest": 2.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0564, "vega": 0.0026, "theta": -0.0078, "rho": 0.0003, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T13:21:07", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "BYND261204P00012500", "bid": 5.3, "bid_size": 63.0, "ask": 8.25, "ask_size": 6.0, "iv": 2.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0562, "vega": 0.0026, "theta": -0.0077, "rho": -0.0089, "theo": 6.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BYND261204C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 665.0, "iv": 2.7144, "open_interest": 1.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0525, "vega": 0.0025, "theta": -0.0076, "rho": 0.0003, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:20:51", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "BYND261204P00013000", "bid": 5.8, "bid_size": 62.0, "ask": 8.75, "ask_size": 5.0, "iv": 2.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0524, "vega": 0.0025, "theta": -0.0076, "rho": -0.0092, "theo": 7.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "BYND261204C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 664.0, "iv": 2.7966, "open_interest": 2.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0492, "vega": 0.0024, "theta": -0.0075, "rho": 0.0003, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:40:13", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BYND261204P00013500", "bid": 6.3, "bid_size": 63.0, "ask": 9.25, "ask_size": 5.0, "iv": 2.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0492, "vega": 0.0024, "theta": -0.0075, "rho": -0.0095, "theo": 7.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "BYND261204C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 20.0, "iv": 3.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0412, "vega": 0.0022, "theta": -0.0072, "rho": 0.0002, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "BYND261204P00015000", "bid": 7.75, "bid_size": 63.0, "ask": 10.75, "ask_size": 6.0, "iv": 2.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0415, "vega": 0.0022, "theta": -0.0073, "rho": -0.0101, "theo": 9.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "BYND261211C00003000", "bid": 2.35, "bid_size": 104.0, "ask": 5.1, "ask_size": 10.0, "iv": 3.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0422, "vega": 0.0023, "theta": -0.0077, "rho": 0.0012, "theo": 3.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70500004291534}, {"option": "BYND261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0379, "vega": 0.0025, "theta": -0.0069, "rho": -0.0006, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "BYND261211C00003500", "bid": 1.9, "bid_size": 196.0, "ask": 3.75, "ask_size": 11.0, "iv": 2.1194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0598, "vega": 0.0029, "theta": -0.0079, "rho": 0.0014, "theo": 2.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BYND261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 2.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0546, "vega": 0.0031, "theta": -0.0072, "rho": -0.0007, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "BYND261211C00004000", "bid": 1.52, "bid_size": 198.0, "ask": 3.1, "ask_size": 11.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0847, "vega": 0.0036, "theta": -0.0082, "rho": 0.0017, "theo": 2.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "BYND261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 2.0329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0783, "vega": 0.0038, "theta": -0.0076, "rho": -0.0009, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 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": "BYND261211C00004500", "bid": 1.0, "bid_size": 12.0, "ask": 3.0, "ask_size": 12.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.118, "vega": 0.0046, "theta": -0.0088, "rho": 0.0019, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "BYND261211P00004500", "bid": 0.01, "bid_size": 19.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.1108, "vega": 0.0048, "theta": -0.0083, "rho": -0.0012, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "BYND261211C00005000", "bid": 0.01, "bid_size": 12.0, "ask": 2.99, "ask_size": 11.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.1562, "vega": 0.0057, "theta": -0.0097, "rho": 0.0021, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000037253}, {"option": "BYND261211P00005000", "bid": 0.01, "bid_size": 44.0, "ask": 1.0, "ask_size": 56.0, "iv": 1.3557, "open_interest": 1.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.1489, "vega": 0.0058, "theta": -0.0092, "rho": -0.0018, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T09:47:46", "percent_change": 0.0, "prev_day_close": 0.704999987967312}, {"option": "BYND261211C00005500", "bid": 0.01, "bid_size": 756.0, "ask": 2.0, "ask_size": 664.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.1879, "vega": 0.0067, "theta": -0.0106, "rho": 0.0021, "theo": 1.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000942498}, {"option": "BYND261211P00005500", "bid": 0.01, "bid_size": 1206.0, "ask": 1.37, "ask_size": 1065.0, "iv": 1.289, "open_interest": 1.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.1813, "vega": 0.0068, "theta": -0.0102, "rho": -0.0024, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:19:29", "percent_change": 0.0, "prev_day_close": 0.764999990351498}, {"option": "BYND261211C00006000", "bid": 0.55, "bid_size": 24.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.9301, "open_interest": 0.0, "volume": 2.0, "delta": 0.5573, "gamma": 0.2032, "vega": 0.0073, "theta": -0.0112, "rho": 0.002, "theo": 0.7567, "change": -0.385, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:10:08", "percent_change": -29.9611, "prev_day_close": 1.28499997127801}, {"option": "BYND261211P00006000", "bid": 0.01, "bid_size": 1043.0, "ask": 1.77, "ask_size": 958.0, "iv": 1.192, "open_interest": 1.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.1978, "vega": 0.0073, "theta": -0.0109, "rho": -0.0033, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T09:52:44", "percent_change": 0.0, "prev_day_close": 0.990000014193356}, {"option": "BYND261211C00006500", "bid": 0.01, "bid_size": 1441.0, "ask": 2.0, "ask_size": 1105.0, "iv": 1.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.2021, "vega": 0.0073, "theta": -0.0112, "rho": 0.0017, "theo": 0.5684, "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": 1.30499995220453}, {"option": "BYND261211P00006500", "bid": 0.01, "bid_size": 783.0, "ask": 2.0, "ask_size": 678.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.1978, "vega": 0.0073, "theta": -0.011, "rho": -0.0041, "theo": 1.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "BYND261211C00007000", "bid": 0.01, "bid_size": 28.0, "ask": 0.95, "ask_size": 432.0, "iv": 1.1334, "open_interest": 32.0, "volume": 0.0, "delta": 0.3755, "gamma": 0.1891, "vega": 0.007, "theta": -0.0109, "rho": 0.0015, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T15:50:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BYND261211P00007000", "bid": 1.0, "bid_size": 10.0, "ask": 2.45, "ask_size": 11.0, "iv": 1.4395, "open_interest": 1.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.1858, "vega": 0.007, "theta": -0.0107, "rho": -0.005, "theo": 1.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T12:02:48", "percent_change": 0.0, "prev_day_close": 1.41999995708466}, {"option": "BYND261211C00007500", "bid": 0.01, "bid_size": 27.0, "ask": 0.68, "ask_size": 222.0, "iv": 1.1069, "open_interest": 2.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.1701, "vega": 0.0065, "theta": -0.0104, "rho": 0.0013, "theo": 0.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T11:45:09", "percent_change": 0.0, "prev_day_close": 0.80500001180917}, {"option": "BYND261211P00007500", "bid": 1.23, "bid_size": 10.0, "ask": 2.31, "ask_size": 21.0, "iv": 0.9482, "open_interest": 46.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.1675, "vega": 0.0065, "theta": -0.0102, "rho": -0.0057, "theo": 1.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T15:42:33", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "BYND261211C00008000", "bid": 0.01, "bid_size": 19.0, "ask": 0.75, "ask_size": 322.0, "iv": 1.3068, "open_interest": 7.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.15, "vega": 0.006, "theta": -0.0098, "rho": 0.0011, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T10:41:53", "percent_change": 0.0, "prev_day_close": 0.514999989420176}, {"option": "BYND261211P00008000", "bid": 1.92, "bid_size": 10.0, "ask": 2.99, "ask_size": 10.0, "iv": 1.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.148, "vega": 0.006, "theta": -0.0097, "rho": -0.0064, "theo": 2.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12000001966953}, {"option": "BYND261211C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.2197, "gamma": 0.1317, "vega": 0.0055, "theta": -0.0094, "rho": 0.0009, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999997504056}, {"option": "BYND261211P00008500", "bid": 2.1, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.1302, "vega": 0.0054, "theta": -0.0092, "rho": -0.0071, "theo": 2.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "BYND261211C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.1162, "vega": 0.005, "theta": -0.009, "rho": 0.0008, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50999999511987}, {"option": "BYND261211P00009000", "bid": 2.35, "bid_size": 11.0, "ask": 4.0, "ask_size": 10.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.115, "vega": 0.005, "theta": -0.0089, "rho": -0.0077, "theo": 3.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "BYND261211C00009500", "bid": 0.01, "bid_size": 10.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.8248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.1033, "vega": 0.0047, "theta": -0.0087, "rho": 0.0007, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "BYND261211P00009500", "bid": 3.0, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.1023, "vega": 0.0047, "theta": -0.0086, "rho": -0.0082, "theo": 3.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BYND261211C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 333.0, "iv": 2.8235, "open_interest": 7.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0928, "vega": 0.0044, "theta": -0.0084, "rho": 0.0007, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:32:04", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "BYND261211P00010000", "bid": 3.4, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.092, "vega": 0.0044, "theta": -0.0084, "rho": -0.0088, "theo": 4.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20499992370606}, {"option": "BYND261211C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 316.0, "iv": 2.0445, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0841, "vega": 0.0042, "theta": -0.0083, "rho": 0.0006, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "BYND261211P00010500", "bid": 3.35, "bid_size": 167.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0834, "vega": 0.0041, "theta": -0.0082, "rho": -0.0092, "theo": 4.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "BYND261211C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 254.0, "iv": 1.9303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0768, "vega": 0.0039, "theta": -0.0081, "rho": 0.0006, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "BYND261211P00011000", "bid": 4.3, "bid_size": 10.0, "ask": 5.95, "ask_size": 11.0, "iv": 1.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0763, "vega": 0.0039, "theta": -0.008, "rho": -0.0097, "theo": 5.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "BYND261211C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 2.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0707, "vega": 0.0037, "theta": -0.008, "rho": 0.0005, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "BYND261211P00011500", "bid": 4.35, "bid_size": 154.0, "ask": 7.65, "ask_size": 5.0, "iv": 2.2078, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0703, "vega": 0.0037, "theta": -0.0079, "rho": -0.0101, "theo": 5.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "BYND261211C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 2.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0655, "vega": 0.0036, "theta": -0.0078, "rho": 0.0005, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "BYND261211P00012000", "bid": 4.85, "bid_size": 153.0, "ask": 8.1, "ask_size": 5.0, "iv": 2.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0652, "vega": 0.0036, "theta": -0.0078, "rho": -0.0105, "theo": 6.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BYND261211C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 2.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.061, "vega": 0.0034, "theta": -0.0077, "rho": 0.0004, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "BYND261211P00012500", "bid": 5.3, "bid_size": 157.0, "ask": 8.05, "ask_size": 4.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0608, "vega": 0.0034, "theta": -0.0077, "rho": -0.0108, "theo": 6.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BYND261211C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 2.7217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.057, "vega": 0.0033, "theta": -0.0076, "rho": 0.0004, "theo": 0.1184, "change": 0.0, "open": 0.0, "high": 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": "BYND261211P00013000", "bid": 5.8, "bid_size": 155.0, "ask": 9.1, "ask_size": 4.0, "iv": 2.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.057, "vega": 0.0033, "theta": -0.0076, "rho": -0.0112, "theo": 7.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "BYND261211C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 2.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0536, "vega": 0.0032, "theta": -0.0075, "rho": 0.0004, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "BYND261211P00013500", "bid": 6.3, "bid_size": 155.0, "ask": 9.5, "ask_size": 6.0, "iv": 2.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0537, "vega": 0.0032, "theta": -0.0075, "rho": -0.0114, "theo": 7.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "BYND261211C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 260.0, "iv": 2.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0506, "vega": 0.003, "theta": -0.0074, "rho": 0.0004, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BYND261211P00014000", "bid": 6.8, "bid_size": 156.0, "ask": 9.55, "ask_size": 4.0, "iv": 1.9104, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0508, "vega": 0.0031, "theta": -0.0074, "rho": -0.0117, "theo": 8.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "BYND261211C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 169.0, "iv": 3.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0454, "vega": 0.0028, "theta": -0.0071, "rho": 0.0004, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "BYND261211P00015000", "bid": 7.8, "bid_size": 163.0, "ask": 10.55, "ask_size": 2.0, "iv": 2.0226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0458, "vega": 0.0028, "theta": -0.0072, "rho": -0.0122, "theo": 9.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "BYND261218C00001000", "bid": 4.35, "bid_size": 40.0, "ask": 5.75, "ask_size": 20.0, "iv": 2.9175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0081, "vega": 0.0009, "theta": -0.0061, "rho": 0.0004, "theo": 5.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BYND261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 434.0, "iv": 8.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0064, "vega": 0.001, "theta": -0.0048, "rho": -0.0003, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 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": "BYND261218C00002000", "bid": 3.4, "bid_size": 65.0, "ask": 4.75, "ask_size": 63.0, "iv": 2.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0208, "vega": 0.0018, "theta": -0.0073, "rho": 0.0009, "theo": 4.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "BYND261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1905.0, "iv": 6.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.018, "vega": 0.002, "theta": -0.0063, "rho": -0.0005, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BYND261218C00003000", "bid": 2.44, "bid_size": 165.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 75.0, "delta": 0.917, "gamma": 0.0426, "vega": 0.0028, "theta": -0.0078, "rho": 0.0014, "theo": 3.1783, "change": -0.415, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T15:51:01", "percent_change": -12.2963, "prev_day_close": 3.375}, {"option": "BYND261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2039.0, "iv": 2.9487, "open_interest": 56.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0384, "vega": 0.0031, "theta": -0.007, "rho": -0.0008, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:31:43", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "BYND261218C00004000", "bid": 1.56, "bid_size": 517.0, "ask": 2.6, "ask_size": 343.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0829, "vega": 0.0042, "theta": -0.008, "rho": 0.002, "theo": 2.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68000000715256}, {"option": "BYND261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1904.0, "iv": 1.6531, "open_interest": 70.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0766, "vega": 0.0045, "theta": -0.0074, "rho": -0.0012, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:34:56", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BYND261218C00005000", "bid": 1.01, "bid_size": 752.0, "ask": 1.41, "ask_size": 80.0, "iv": 0.8086, "open_interest": 1.0, "volume": 21.0, "delta": 0.7503, "gamma": 0.1539, "vega": 0.0063, "theta": -0.0084, "rho": 0.0025, "theo": 1.3508, "change": -0.18, "open": 1.25, "high": 1.25, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T14:46:18", "percent_change": -13.9535, "prev_day_close": 1.29000002145767}, {"option": "BYND261218P00005000", "bid": 0.33, "bid_size": 108.0, "ask": 0.49, "ask_size": 962.0, "iv": 1.0871, "open_interest": 10.0, "volume": 2.0, "delta": -0.2466, "gamma": 0.1455, "vega": 0.0064, "theta": -0.008, "rho": -0.0022, "theo": 0.3814, "change": -0.03, "open": 0.41, "high": 0.41, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:45:18", "percent_change": -6.97675, "prev_day_close": 0.430000007152557}, {"option": "BYND261218C00006000", "bid": 0.62, "bid_size": 592.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.8701, "open_interest": 53.0, "volume": 18.0, "delta": 0.5527, "gamma": 0.2098, "vega": 0.008, "theta": -0.0091, "rho": 0.0023, "theo": 0.7301, "change": -0.135, "open": 0.83, "high": 0.88, "low": 0.68, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T14:08:21", "percent_change": -15.7895, "prev_day_close": 0.854999989271164}, {"option": "BYND261218P00006000", "bid": 0.61, "bid_size": 1213.0, "ask": 1.04, "ask_size": 1122.0, "iv": 0.9994, "open_interest": 104.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.2028, "vega": 0.008, "theta": -0.0088, "rho": -0.0039, "theo": 0.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T15:09:04", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "BYND261218C00007000", "bid": 0.27, "bid_size": 1199.0, "ask": 0.45, "ask_size": 95.0, "iv": 0.8842, "open_interest": 41.0, "volume": 1.0, "delta": 0.3664, "gamma": 0.1925, "vega": 0.0076, "theta": -0.0088, "rho": 0.0018, "theo": 0.4102, "change": 0.015, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:08:08", "percent_change": 2.80374, "prev_day_close": 0.534999996423721}, {"option": "BYND261218P00007000", "bid": 0.86, "bid_size": 1143.0, "ask": 1.8, "ask_size": 864.0, "iv": 0.7905, "open_interest": 48.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.1884, "vega": 0.0076, "theta": -0.0086, "rho": -0.006, "theo": 1.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-05T14:19:50", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "BYND261218C00008000", "bid": 0.15, "bid_size": 987.0, "ask": 0.45, "ask_size": 1377.0, "iv": 1.0822, "open_interest": 118.0, "volume": 4.0, "delta": 0.2495, "gamma": 0.1501, "vega": 0.0064, "theta": -0.0079, "rho": 0.0012, "theo": 0.2619, "change": -0.175, "open": 0.72, "high": 0.72, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T10:02:48", "percent_change": -40.2299, "prev_day_close": 0.435000017285347}, {"option": "BYND261218P00008000", "bid": 1.68, "bid_size": 699.0, "ask": 2.77, "ask_size": 1068.0, "iv": 0.9055, "open_interest": 16.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.1477, "vega": 0.0064, "theta": -0.0078, "rho": -0.0078, "theo": 2.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T11:44:40", "percent_change": 0.0, "prev_day_close": 2.41000008583069}, {"option": "BYND261218C00009000", "bid": 0.06, "bid_size": 1593.0, "ask": 0.21, "ask_size": 590.0, "iv": 1.0044, "open_interest": 248.0, "volume": 197.0, "delta": 0.1857, "gamma": 0.1153, "vega": 0.0054, "theta": -0.0073, "rho": 0.001, "theo": 0.1946, "change": -0.07, "open": 0.14, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:54:13", "percent_change": -31.8182, "prev_day_close": 0.219999998807907}, {"option": "BYND261218P00009000", "bid": 2.12, "bid_size": 647.0, "ask": 4.45, "ask_size": 1003.0, "iv": 1.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.1138, "vega": 0.0054, "theta": -0.0072, "rho": -0.0092, "theo": 3.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BYND261218C00010000", "bid": 0.05, "bid_size": 1020.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.0277, "open_interest": 48.0, "volume": 1.0, "delta": 0.1493, "gamma": 0.0917, "vega": 0.0047, "theta": -0.0068, "rho": 0.0008, "theo": 0.1598, "change": -0.17, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:58:52", "percent_change": -70.8333, "prev_day_close": 0.240000005811453}, {"option": "BYND261218P00010000", "bid": 3.05, "bid_size": 616.0, "ask": 5.35, "ask_size": 853.0, "iv": 1.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0908, "vega": 0.0047, "theta": -0.0068, "rho": -0.0105, "theo": 4.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.18500006198883}, {"option": "BYND261218C00011000", "bid": 0.01, "bid_size": 747.0, "ask": 0.74, "ask_size": 2198.0, "iv": 1.7676, "open_interest": 10.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0757, "vega": 0.0042, "theta": -0.0066, "rho": 0.0006, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-20T14:39:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BYND261218P00011000", "bid": 4.05, "bid_size": 659.0, "ask": 6.5, "ask_size": 878.0, "iv": 1.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0751, "vega": 0.0042, "theta": -0.0065, "rho": -0.0116, "theo": 5.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BYND261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 1829.0, "iv": 1.8581, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0643, "vega": 0.0038, "theta": -0.0063, "rho": 0.0006, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "BYND261218P00012000", "bid": 5.0, "bid_size": 169.0, "ask": 7.35, "ask_size": 11.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0641, "vega": 0.0038, "theta": -0.0063, "rho": -0.0126, "theo": 6.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "BYND261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1848.0, "iv": 2.0338, "open_interest": 4.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0559, "vega": 0.0035, "theta": -0.0061, "rho": 0.0005, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T13:44:26", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "BYND261218P00013000", "bid": 6.0, "bid_size": 35.0, "ask": 8.3, "ask_size": 10.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0559, "vega": 0.0035, "theta": -0.0061, "rho": -0.0134, "theo": 7.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BYND261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2636.0, "iv": 2.1466, "open_interest": 3.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0493, "vega": 0.0032, "theta": -0.0059, "rho": 0.0004, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:21:40", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "BYND261218P00014000", "bid": 6.95, "bid_size": 180.0, "ask": 9.25, "ask_size": 11.0, "iv": 1.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8932, "gamma": 0.0496, "vega": 0.0032, "theta": -0.0059, "rho": -0.014, "theo": 8.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BYND261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1845.0, "iv": 2.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0441, "vega": 0.003, "theta": -0.0057, "rho": 0.0004, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500004280359}, {"option": "BYND261218P00015000", "bid": 7.95, "bid_size": 157.0, "ask": 10.45, "ask_size": 5.0, "iv": 1.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0447, "vega": 0.003, "theta": -0.0058, "rho": -0.0145, "theo": 9.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "BYND261224C00003000", "bid": 2.35, "bid_size": 137.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0425, "vega": 0.0033, "theta": -0.0077, "rho": 0.0017, "theo": 3.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BYND261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 711.0, "iv": 3.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0383, "vega": 0.0035, "theta": -0.007, "rho": -0.001, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BYND261224C00003500", "bid": 1.95, "bid_size": 180.0, "ask": 4.5, "ask_size": 10.0, "iv": 2.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0588, "vega": 0.004, "theta": -0.0078, "rho": 0.002, "theo": 2.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "BYND261224P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 2.0962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0536, "vega": 0.0042, "theta": -0.0072, "rho": -0.0013, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 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": "BYND261224C00004000", "bid": 1.36, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 2.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0803, "vega": 0.0048, "theta": -0.008, "rho": 0.0023, "theo": 2.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "BYND261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0742, "vega": 0.005, "theta": -0.0074, "rho": -0.0016, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "BYND261224C00004500", "bid": 1.21, "bid_size": 221.0, "ask": 2.76, "ask_size": 303.0, "iv": 1.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.802, "gamma": 0.1079, "vega": 0.0058, "theta": -0.0082, "rho": 0.0026, "theo": 1.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "BYND261224P00004500", "bid": 0.01, "bid_size": 1220.0, "ask": 1.03, "ask_size": 890.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.1009, "vega": 0.006, "theta": -0.0077, "rho": -0.0021, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "BYND261224C00005000", "bid": 1.18, "bid_size": 23.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.9695, "open_interest": 0.0, "volume": 9.0, "delta": 0.7356, "gamma": 0.1381, "vega": 0.0069, "theta": -0.0086, "rho": 0.0028, "theo": 1.437, "change": -0.415, "open": 1.3, "high": 1.35, "low": 1.29, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T15:58:22", "percent_change": -24.3402, "prev_day_close": 1.70500004757196}, {"option": "BYND261224P00005000", "bid": 0.01, "bid_size": 1441.0, "ask": 1.19, "ask_size": 953.0, "iv": 1.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.1307, "vega": 0.007, "theta": -0.0081, "rho": -0.0027, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004757196}, {"option": "BYND261224C00005500", "bid": 0.22, "bid_size": 759.0, "ask": 1.59, "ask_size": 594.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.1615, "vega": 0.0079, "theta": -0.0091, "rho": 0.0028, "theo": 1.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.58000004757196}, {"option": "BYND261224P00005500", "bid": 0.39, "bid_size": 1070.0, "ask": 1.16, "ask_size": 901.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.1548, "vega": 0.0079, "theta": -0.0088, "rho": -0.0036, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "BYND261224C00006000", "bid": 0.63, "bid_size": 721.0, "ask": 1.18, "ask_size": 708.0, "iv": 1.0808, "open_interest": 3.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.1729, "vega": 0.0084, "theta": -0.0095, "rho": 0.0026, "theo": 0.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:54:42", "percent_change": 0.0, "prev_day_close": 0.80500001180917}, {"option": "BYND261224P00006000", "bid": 0.01, "bid_size": 1087.0, "ask": 2.0, "ask_size": 815.0, "iv": 1.144, "open_interest": 1.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.1672, "vega": 0.0084, "theta": -0.0092, "rho": -0.0047, "theo": 0.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-05T12:17:59", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "BYND261224C00006500", "bid": 0.01, "bid_size": 22.0, "ask": 1.77, "ask_size": 42.0, "iv": 1.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.1738, "vega": 0.0086, "theta": -0.0096, "rho": 0.0024, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500000465661}, {"option": "BYND261224P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 14.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.169, "vega": 0.0085, "theta": -0.0093, "rho": -0.0058, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "BYND261224C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 33.0, "iv": 1.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.1668, "vega": 0.0084, "theta": -0.0094, "rho": 0.0021, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31499994266778}, {"option": "BYND261224P00007000", "bid": 0.51, "bid_size": 10.0, "ask": 2.66, "ask_size": 11.0, "iv": 1.0495, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.163, "vega": 0.0083, "theta": -0.0092, "rho": -0.0068, "theo": 1.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997604638}, {"option": "BYND261224C00007500", "bid": 0.01, "bid_size": 19.0, "ask": 1.3, "ask_size": 39.0, "iv": 1.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.155, "vega": 0.008, "theta": -0.009, "rho": 0.0018, "theo": 0.4389, "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": 1.2649999903515}, {"option": "BYND261224P00007500", "bid": 1.32, "bid_size": 10.0, "ask": 2.86, "ask_size": 10.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.1518, "vega": 0.0079, "theta": -0.0089, "rho": -0.0078, "theo": 1.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "BYND261224C00008000", "bid": 0.01, "bid_size": 10.0, "ask": 1.37, "ask_size": 37.0, "iv": 1.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.1411, "vega": 0.0074, "theta": -0.0087, "rho": 0.0016, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2300000237301}, {"option": "BYND261224P00008000", "bid": 1.4, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.1386, "vega": 0.0074, "theta": -0.0085, "rho": -0.0088, "theo": 2.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23000000417232}, {"option": "BYND261224C00008500", "bid": 0.01, "bid_size": 10.0, "ask": 1.34, "ask_size": 28.0, "iv": 1.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.1273, "vega": 0.0069, "theta": -0.0083, "rho": 0.0014, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000005234033}, {"option": "BYND261224P00008500", "bid": 1.7, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 1.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.1252, "vega": 0.0069, "theta": -0.0082, "rho": -0.0097, "theo": 2.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "BYND261224C00009000", "bid": 0.01, "bid_size": 22.0, "ask": 1.25, "ask_size": 33.0, "iv": 1.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.1148, "vega": 0.0065, "theta": -0.008, "rho": 0.0013, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999995220453}, {"option": "BYND261224P00009000", "bid": 1.5, "bid_size": 10.0, "ask": 5.25, "ask_size": 10.0, "iv": 1.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.1131, "vega": 0.0064, "theta": -0.0079, "rho": -0.0105, "theo": 3.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "BYND261224C00009500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 42.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.1038, "vega": 0.0061, "theta": -0.0078, "rho": 0.0011, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15999997127801}, {"option": "BYND261224P00009500", "bid": 2.62, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 1.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.1025, "vega": 0.006, "theta": -0.0076, "rho": -0.0113, "theo": 3.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52999997138977}, {"option": "BYND261224C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 27.0, "iv": 1.8424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0945, "vega": 0.0057, "theta": -0.0075, "rho": 0.001, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "BYND261224P00010000", "bid": 2.32, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0934, "vega": 0.0057, "theta": -0.0075, "rho": -0.012, "theo": 4.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0900000333786}, {"option": "BYND261224C00010500", "bid": 0.01, "bid_size": 13.0, "ask": 1.36, "ask_size": 23.0, "iv": 2.0086, "open_interest": 0.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0865, "vega": 0.0054, "theta": -0.0074, "rho": 0.001, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "BYND261224P00010500", "bid": 2.79, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 1.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0856, "vega": 0.0054, "theta": -0.0073, "rho": -0.0126, "theo": 4.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54499995708466}, {"option": "BYND261224C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 1.8052, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0797, "vega": 0.0052, "theta": -0.0072, "rho": 0.0009, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "BYND261224P00011000", "bid": 3.25, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0791, "vega": 0.0051, "theta": -0.0072, "rho": -0.0132, "theo": 5.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "BYND261224C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 39.0, "iv": 2.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0739, "vega": 0.0049, "theta": -0.0071, "rho": 0.0008, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "BYND261224P00011500", "bid": 3.9, "bid_size": 159.0, "ask": 7.55, "ask_size": 10.0, "iv": 1.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0734, "vega": 0.0049, "theta": -0.007, "rho": -0.0137, "theo": 5.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "BYND261224C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 698.0, "iv": 2.7392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0689, "vega": 0.0047, "theta": -0.007, "rho": 0.0008, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BYND261224P00012000", "bid": 4.35, "bid_size": 126.0, "ask": 8.25, "ask_size": 12.0, "iv": 1.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0686, "vega": 0.0047, "theta": -0.007, "rho": -0.0143, "theo": 6.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BYND261224C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 648.0, "iv": 2.8563, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0606, "vega": 0.0044, "theta": -0.0068, "rho": 0.0007, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BYND261224P00013000", "bid": 5.4, "bid_size": 126.0, "ask": 9.2, "ask_size": 7.0, "iv": 1.7523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0606, "vega": 0.0044, "theta": -0.0068, "rho": -0.0151, "theo": 7.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BYND270115C00001000", "bid": 4.4, "bid_size": 40.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0076, "vega": 0.0005, "theta": -0.0026, "rho": 0.0003, "theo": 5.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-13T15:58:33", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BYND270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 10.0, "iv": 6.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0057, "vega": 0.001, "theta": -0.0018, "rho": -0.0003, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-13T10:46:03", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "BYND270115C00002000", "bid": 3.35, "bid_size": 136.0, "ask": 4.75, "ask_size": 20.0, "iv": 1.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0225, "vega": 0.0014, "theta": -0.0036, "rho": 0.0009, "theo": 4.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-25T11:02:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "BYND270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3507.0, "iv": 2.3749, "open_interest": 205.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0168, "vega": 0.0021, "theta": -0.0026, "rho": -0.0006, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T11:45:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BYND270115C00003000", "bid": 2.4, "bid_size": 234.0, "ask": 3.8, "ask_size": 223.0, "iv": 1.3071, "open_interest": 3.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0478, "vega": 0.0026, "theta": -0.004, "rho": 0.0018, "theo": 3.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-29T09:51:34", "percent_change": 0.0, "prev_day_close": 3.43999993801117}, {"option": "BYND270115P00003000", "bid": 0.03, "bid_size": 580.0, "ask": 0.32, "ask_size": 3718.0, "iv": 1.417, "open_interest": 306.0, "volume": 76.0, "delta": -0.0671, "gamma": 0.0378, "vega": 0.0034, "theta": -0.0031, "rho": -0.001, "theo": 0.1275, "change": -0.5, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:36:32", "percent_change": -94.3396, "prev_day_close": 0.52999997138977}, {"option": "BYND270115C00004000", "bid": 1.75, "bid_size": 604.0, "ask": 2.5, "ask_size": 891.0, "iv": 0.9192, "open_interest": 1.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0894, "vega": 0.0052, "theta": -0.0049, "rho": 0.003, "theo": 2.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-10-29T09:51:33", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "BYND270115P00004000", "bid": 0.12, "bid_size": 4.0, "ask": 0.3, "ask_size": 781.0, "iv": 1.074, "open_interest": 1303.0, "volume": 13.0, "delta": -0.1367, "gamma": 0.0777, "vega": 0.0058, "theta": -0.0043, "rho": -0.0021, "theo": 0.2409, "change": 0.065, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T09:57:14", "percent_change": 25.4902, "prev_day_close": 0.255000002682209}, {"option": "BYND270115C00005000", "bid": 1.31, "bid_size": 765.0, "ask": 1.64, "ask_size": 477.0, "iv": 0.9896, "open_interest": 53.0, "volume": 50.0, "delta": 0.7229, "gamma": 0.1272, "vega": 0.0085, "theta": -0.0068, "rho": 0.0038, "theo": 1.5061, "change": -0.24, "open": 1.2, "high": 1.33, "low": 1.2, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T10:57:11", "percent_change": -15.2866, "prev_day_close": 1.56999999284744}, {"option": "BYND270115P00005000", "bid": 0.5, "bid_size": 298.0, "ask": 0.91, "ask_size": 3947.0, "iv": 1.1752, "open_interest": 698.0, "volume": 1.0, "delta": -0.2669, "gamma": 0.1185, "vega": 0.0086, "theta": -0.0063, "rho": -0.0043, "theo": 0.577, "change": 0.01, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:50:53", "percent_change": 1.5625, "prev_day_close": 0.640000015497208}, {"option": "BYND270115C00006000", "bid": 0.8, "bid_size": 1160.0, "ask": 1.03, "ask_size": 80.0, "iv": 0.9212, "open_interest": 46.0, "volume": 17.0, "delta": 0.57, "gamma": 0.1478, "vega": 0.0101, "theta": -0.0076, "rho": 0.0037, "theo": 1.0033, "change": -0.47, "open": 1.05, "high": 1.05, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:58:48", "percent_change": -35.6061, "prev_day_close": 1.32000002264976}, {"option": "BYND270115P00006000", "bid": 0.67, "bid_size": 1434.0, "ask": 1.42, "ask_size": 1745.0, "iv": 0.9741, "open_interest": 95.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.1414, "vega": 0.01, "theta": -0.0073, "rho": -0.007, "theo": 1.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T10:38:02", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "BYND270115C00007000", "bid": 0.36, "bid_size": 2558.0, "ask": 1.14, "ask_size": 3048.0, "iv": 1.0906, "open_interest": 562.0, "volume": 1.0, "delta": 0.4337, "gamma": 0.1454, "vega": 0.0102, "theta": -0.0076, "rho": 0.0031, "theo": 0.6749, "change": 0.01, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:08:08", "percent_change": 1.35135, "prev_day_close": 0.740000009536743}, {"option": "BYND270115P00007000", "bid": 1.35, "bid_size": 1955.0, "ask": 2.0, "ask_size": 1667.0, "iv": 0.9424, "open_interest": 498.0, "volume": 0.0, "delta": -0.543, "gamma": 0.141, "vega": 0.0101, "theta": -0.0074, "rho": -0.0098, "theo": 1.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:18:47", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BYND270115C00008000", "bid": 0.35, "bid_size": 1067.0, "ask": 0.78, "ask_size": 2865.0, "iv": 1.141, "open_interest": 698.0, "volume": 1.0, "delta": 0.3338, "gamma": 0.1286, "vega": 0.0095, "theta": -0.0073, "rho": 0.0026, "theo": 0.4867, "change": -0.13, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:35:20", "percent_change": -24.5283, "prev_day_close": 0.529999986290932}, {"option": "BYND270115P00008000", "bid": 2.35, "bid_size": 669.0, "ask": 2.86, "ask_size": 1877.0, "iv": 1.1098, "open_interest": 1234.0, "volume": 14.0, "delta": -0.6398, "gamma": 0.1256, "vega": 0.0094, "theta": -0.0071, "rho": -0.0124, "theo": 2.5572, "change": 0.445, "open": 2.53, "high": 2.82, "low": 2.53, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T09:57:14", "percent_change": 18.7368, "prev_day_close": 2.37500005960464}, {"option": "BYND270115C00009000", "bid": 0.08, "bid_size": 2752.0, "ask": 0.75, "ask_size": 3521.0, "iv": 1.1594, "open_interest": 299.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.1098, "vega": 0.0086, "theta": -0.0069, "rho": 0.0021, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:19:57", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "BYND270115P00009000", "bid": 2.65, "bid_size": 1554.0, "ask": 4.2, "ask_size": 1834.0, "iv": 1.0966, "open_interest": 979.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.1078, "vega": 0.0085, "theta": -0.0068, "rho": -0.0147, "theo": 3.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:05:19", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BYND270115C00010000", "bid": 0.11, "bid_size": 1535.0, "ask": 0.59, "ask_size": 3561.0, "iv": 1.2278, "open_interest": 827.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0941, "vega": 0.0078, "theta": -0.0067, "rho": 0.0018, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:45:42", "percent_change": 0.0, "prev_day_close": 0.28999999910593}, {"option": "BYND270115P00010000", "bid": 3.1, "bid_size": 1406.0, "ask": 4.95, "ask_size": 1873.0, "iv": 0.0, "open_interest": 685.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0928, "vega": 0.0078, "theta": -0.0066, "rho": -0.0166, "theo": 4.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:53:48", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BYND270115C00011000", "bid": 0.01, "bid_size": 78.0, "ask": 0.75, "ask_size": 2390.0, "iv": 1.3895, "open_interest": 118.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0819, "vega": 0.0072, "theta": -0.0065, "rho": 0.0016, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND270115P00011000", "bid": 4.05, "bid_size": 755.0, "ask": 6.65, "ask_size": 1148.0, "iv": 1.2868, "open_interest": 72.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0813, "vega": 0.0072, "theta": -0.0065, "rho": -0.0181, "theo": 5.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T15:23:57", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BYND270115C00012000", "bid": 0.04, "bid_size": 68.0, "ask": 0.74, "ask_size": 2622.0, "iv": 1.5115, "open_interest": 105.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0725, "vega": 0.0067, "theta": -0.0064, "rho": 0.0014, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:48:21", "percent_change": 0.0, "prev_day_close": 0.609999973326922}, {"option": "BYND270115P00012000", "bid": 5.05, "bid_size": 545.0, "ask": 8.3, "ask_size": 18.0, "iv": 1.798, "open_interest": 52.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0724, "vega": 0.0067, "theta": -0.0064, "rho": -0.0193, "theo": 6.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-30T12:05:38", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BYND270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2157.0, "iv": 1.7158, "open_interest": 23.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.065, "vega": 0.0063, "theta": -0.0062, "rho": 0.0013, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T09:37:57", "percent_change": 0.0, "prev_day_close": 0.519999980926514}, {"option": "BYND270115P00013000", "bid": 6.0, "bid_size": 554.0, "ask": 9.3, "ask_size": 48.0, "iv": 1.8793, "open_interest": 33.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0654, "vega": 0.0063, "theta": -0.0063, "rho": -0.0203, "theo": 7.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-01T12:09:54", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "BYND270115C00014000", "bid": 0.01, "bid_size": 1125.0, "ask": 0.75, "ask_size": 4667.0, "iv": 1.6831, "open_interest": 193.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.059, "vega": 0.0059, "theta": -0.0061, "rho": 0.0012, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T09:37:57", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "BYND270115P00014000", "bid": 7.0, "bid_size": 678.0, "ask": 9.55, "ask_size": 909.0, "iv": 1.4906, "open_interest": 50.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0598, "vega": 0.006, "theta": -0.0062, "rho": -0.0211, "theo": 8.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-02T10:09:12", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "BYND270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 4410.0, "iv": 1.7691, "open_interest": 587.0, "volume": 100.0, "delta": 0.1345, "gamma": 0.0541, "vega": 0.0056, "theta": -0.006, "rho": 0.0011, "theo": 0.2019, "change": -0.105, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:33:25", "percent_change": -51.2195, "prev_day_close": 0.205000007525086}, {"option": "BYND270115P00015000", "bid": 8.0, "bid_size": 311.0, "ask": 11.2, "ask_size": 109.0, "iv": 2.0096, "open_interest": 2.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0553, "vega": 0.0057, "theta": -0.0061, "rho": -0.0217, "theo": 9.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-10-29T12:05:13", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "BYND270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4037.0, "iv": 1.8622, "open_interest": 39.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0499, "vega": 0.0054, "theta": -0.0058, "rho": 0.001, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:24:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BYND270115P00016000", "bid": 9.0, "bid_size": 16.0, "ask": 12.2, "ask_size": 15.0, "iv": 2.0916, "open_interest": 23.0, "volume": 0.0, "delta": -0.8483, "gamma": 0.0515, "vega": 0.0054, "theta": -0.006, "rho": -0.0222, "theo": 10.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-27T11:14:14", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "BYND270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3777.0, "iv": 1.8947, "open_interest": 50.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0464, "vega": 0.0051, "theta": -0.0057, "rho": 0.0009, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T09:38:01", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "BYND270115P00017000", "bid": 10.0, "bid_size": 6.0, "ask": 13.2, "ask_size": 5.0, "iv": 2.1676, "open_interest": 1.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0483, "vega": 0.0052, "theta": -0.0059, "rho": -0.0226, "theo": 11.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-08-21T12:11:48", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "BYND270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3581.0, "iv": 1.9566, "open_interest": 4.0, "volume": 0.0, "delta": 0.1099, "gamma": 0.0433, "vega": 0.0049, "theta": -0.0056, "rho": 0.0009, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-01T09:30:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BYND270115P00018000", "bid": 10.95, "bid_size": 238.0, "ask": 14.25, "ask_size": 7.0, "iv": 2.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0456, "vega": 0.005, "theta": -0.0059, "rho": -0.0229, "theo": 12.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BYND270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3444.0, "iv": 2.0142, "open_interest": 16.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0406, "vega": 0.0047, "theta": -0.0054, "rho": 0.0008, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-29T10:50:03", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "BYND270115P00019000", "bid": 11.95, "bid_size": 208.0, "ask": 14.55, "ask_size": 5.0, "iv": 1.8196, "open_interest": 9.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0432, "vega": 0.0048, "theta": -0.0058, "rho": -0.023, "theo": 13.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-24T12:17:09", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BYND270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4126.0, "iv": 2.068, "open_interest": 231.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0382, "vega": 0.0045, "theta": -0.0053, "rho": 0.0008, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:34:28", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "BYND270115P00020000", "bid": 12.95, "bid_size": 33.0, "ask": 15.55, "ask_size": 8.0, "iv": 1.8796, "open_interest": 21.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0412, "vega": 0.0046, "theta": -0.0057, "rho": -0.0229, "theo": 14.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T15:33:19", "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "BYND270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3339.0, "iv": 2.1186, "open_interest": 5.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0362, "vega": 0.0043, "theta": -0.0052, "rho": 0.0007, "theo": 0.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-23T10:49:28", "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "BYND270115P00021000", "bid": 13.9, "bid_size": 238.0, "ask": 17.0, "ask_size": 7.0, "iv": 2.2349, "open_interest": 16.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0393, "vega": 0.0044, "theta": -0.0057, "rho": -0.0234, "theo": 15.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-26T09:50:08", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "BYND270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3561.0, "iv": 2.1663, "open_interest": 20.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0343, "vega": 0.0042, "theta": -0.0051, "rho": 0.0007, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T13:54:29", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "BYND270115P00022000", "bid": 14.9, "bid_size": 236.0, "ask": 17.9, "ask_size": 5.0, "iv": 2.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0377, "vega": 0.0042, "theta": -0.0056, "rho": -0.0233, "theo": 16.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "BYND270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 1.6757, "open_interest": 37.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0326, "vega": 0.004, "theta": -0.005, "rho": 0.0007, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T14:20:27", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "BYND270115P00023000", "bid": 15.9, "bid_size": 234.0, "ask": 19.2, "ask_size": 5.0, "iv": 2.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0363, "vega": 0.0041, "theta": -0.0056, "rho": -0.0234, "theo": 17.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1749997138977}, {"option": "BYND270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3358.0, "iv": 2.254, "open_interest": 17.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.031, "vega": 0.0039, "theta": -0.0049, "rho": 0.0006, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:13:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND270115P00024000", "bid": 16.9, "bid_size": 234.0, "ask": 20.2, "ask_size": 6.0, "iv": 2.5207, "open_interest": 1.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.035, "vega": 0.004, "theta": -0.0055, "rho": -0.0232, "theo": 18.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-25T09:35:32", "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "BYND270115C00025000", "bid": 0.02, "bid_size": 10.0, "ask": 0.73, "ask_size": 3800.0, "iv": 2.2945, "open_interest": 129.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0296, "vega": 0.0038, "theta": -0.0048, "rho": 0.0006, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:13:26", "percent_change": 0.0, "prev_day_close": 0.380000004544854}, {"option": "BYND270115P00025000", "bid": 17.85, "bid_size": 234.0, "ask": 21.2, "ask_size": 10.0, "iv": 2.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0339, "vega": 0.0038, "theta": -0.0055, "rho": -0.0233, "theo": 19.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BYND270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3313.0, "iv": 2.3331, "open_interest": 10.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0284, "vega": 0.0036, "theta": -0.0047, "rho": 0.0006, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:17:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND270115P00026000", "bid": 18.85, "bid_size": 230.0, "ask": 22.2, "ask_size": 8.0, "iv": 2.5816, "open_interest": 1.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0328, "vega": 0.0037, "theta": -0.0054, "rho": -0.0232, "theo": 20.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-24T12:17:29", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "BYND270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3567.0, "iv": 2.37, "open_interest": 2.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0272, "vega": 0.0035, "theta": -0.0046, "rho": 0.0006, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T10:46:43", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "BYND270115P00027000", "bid": 19.85, "bid_size": 233.0, "ask": 23.1, "ask_size": 6.0, "iv": 2.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0319, "vega": 0.0036, "theta": -0.0054, "rho": -0.0231, "theo": 21.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5750007629395}, {"option": "BYND270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3652.0, "iv": 2.4053, "open_interest": 59.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0261, "vega": 0.0034, "theta": -0.0045, "rho": 0.0005, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-29T10:51:10", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "BYND270115P00028000", "bid": 20.85, "bid_size": 233.0, "ask": 24.15, "ask_size": 6.0, "iv": 2.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0311, "vega": 0.0034, "theta": -0.0054, "rho": -0.0229, "theo": 22.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0750007629395}, {"option": "BYND270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3705.0, "iv": 2.4713, "open_interest": 79.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0242, "vega": 0.0032, "theta": -0.0043, "rho": 0.0005, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:26:29", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "BYND270115P00030000", "bid": 22.8, "bid_size": 203.0, "ask": 26.15, "ask_size": 5.0, "iv": 2.6794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0296, "vega": 0.0032, "theta": -0.0053, "rho": -0.0227, "theo": 24.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1749992370605}, {"option": "BYND270219C00001000", "bid": 4.35, "bid_size": 40.0, "ask": 5.75, "ask_size": 20.0, "iv": 2.1343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0102, "vega": 0.0012, "theta": -0.0032, "rho": 0.0007, "theo": 5.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-13T15:59:57", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BYND270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 76.0, "iv": 6.1648, "open_interest": 11.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0065, "vega": 0.0017, "theta": -0.0021, "rho": -0.0007, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T14:42:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BYND270219C00002000", "bid": 3.35, "bid_size": 83.0, "ask": 4.75, "ask_size": 20.0, "iv": 1.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0241, "vega": 0.0029, "theta": -0.0039, "rho": 0.0019, "theo": 4.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T12:13:37", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BYND270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 71.0, "iv": 4.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0182, "vega": 0.0035, "theta": -0.003, "rho": -0.0015, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-27T12:03:34", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BYND270219C00003000", "bid": 2.4, "bid_size": 178.0, "ask": 3.8, "ask_size": 125.0, "iv": 1.121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0465, "vega": 0.0049, "theta": -0.0043, "rho": 0.0033, "theo": 3.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "BYND270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 110.0, "iv": 2.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.038, "vega": 0.0054, "theta": -0.0035, "rho": -0.0024, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "BYND270219C00004000", "bid": 1.6, "bid_size": 395.0, "ask": 2.7, "ask_size": 308.0, "iv": 0.8319, "open_interest": 4.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.0767, "vega": 0.0076, "theta": -0.0049, "rho": 0.0046, "theo": 2.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T09:49:12", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BYND270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1771.0, "iv": 0.8909, "open_interest": 164.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0673, "vega": 0.008, "theta": -0.0043, "rho": -0.0042, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T13:46:32", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "BYND270219C00005000", "bid": 1.42, "bid_size": 666.0, "ask": 1.92, "ask_size": 569.0, "iv": 1.0207, "open_interest": 0.0, "volume": 7.0, "delta": 0.7075, "gamma": 0.1025, "vega": 0.0105, "theta": -0.0058, "rho": 0.0052, "theo": 1.7091, "change": -0.155, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T14:25:57", "percent_change": -7.39857, "prev_day_close": 2.09499996900558}, {"option": "BYND270219P00005000", "bid": 0.4, "bid_size": 1972.0, "ask": 1.14, "ask_size": 1953.0, "iv": 1.0128, "open_interest": 149.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0944, "vega": 0.0106, "theta": -0.0053, "rho": -0.0071, "theo": 0.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:52:14", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "BYND270219C00006000", "bid": 0.77, "bid_size": 1219.0, "ask": 1.72, "ask_size": 1668.0, "iv": 1.0405, "open_interest": 5.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.1174, "vega": 0.0121, "theta": -0.0062, "rho": 0.0052, "theo": 1.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T12:25:45", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "BYND270219P00006000", "bid": 1.09, "bid_size": 1293.0, "ask": 1.61, "ask_size": 1654.0, "iv": 1.0354, "open_interest": 159.0, "volume": 5.0, "delta": -0.3887, "gamma": 0.1111, "vega": 0.012, "theta": -0.0059, "rho": -0.0105, "theo": 1.3386, "change": 0.105, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:11:07", "percent_change": 8.43374, "prev_day_close": 1.24499997496605}, {"option": "BYND270219C00007000", "bid": 0.5, "bid_size": 1975.0, "ask": 1.25, "ask_size": 2479.0, "iv": 1.0063, "open_interest": 708.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.118, "vega": 0.0125, "theta": -0.0063, "rho": 0.0047, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-05T15:51:35", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "BYND270219P00007000", "bid": 1.59, "bid_size": 1831.0, "ask": 2.34, "ask_size": 1885.0, "iv": 0.9921, "open_interest": 670.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.1135, "vega": 0.0124, "theta": -0.0061, "rho": -0.0141, "theo": 2.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T11:04:01", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "BYND270219C00008000", "bid": 0.35, "bid_size": 1625.0, "ask": 1.16, "ask_size": 2498.0, "iv": 1.1035, "open_interest": 341.0, "volume": 0.0, "delta": 0.3924, "gamma": 0.1096, "vega": 0.0121, "theta": -0.0063, "rho": 0.0041, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:10:16", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "BYND270219P00008000", "bid": 1.8, "bid_size": 1186.0, "ask": 4.85, "ask_size": 11.0, "iv": 1.4854, "open_interest": 357.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.1065, "vega": 0.012, "theta": -0.0061, "rho": -0.0174, "theo": 2.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-22T15:09:29", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BYND270219C00009000", "bid": 0.04, "bid_size": 3026.0, "ask": 0.99, "ask_size": 1286.0, "iv": 1.0503, "open_interest": 28.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0988, "vega": 0.0115, "theta": -0.0062, "rho": 0.0036, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-19T13:38:03", "percent_change": 0.0, "prev_day_close": 0.785000011324882}, {"option": "BYND270219P00009000", "bid": 2.65, "bid_size": 626.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.2411, "open_interest": 209.0, "volume": 0.0, "delta": -0.6293, "gamma": 0.0968, "vega": 0.0114, "theta": -0.0061, "rho": -0.0202, "theo": 3.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T14:06:36", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BYND270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1257.0, "iv": 1.0639, "open_interest": 122.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0887, "vega": 0.0109, "theta": -0.0062, "rho": 0.0032, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "BYND270219P00010000", "bid": 3.15, "bid_size": 535.0, "ask": 6.5, "ask_size": 159.0, "iv": 1.377, "open_interest": 5.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0876, "vega": 0.0109, "theta": -0.0061, "rho": -0.0225, "theo": 4.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T11:16:38", "percent_change": 0.0, "prev_day_close": 4.42999994754791}, {"option": "BYND270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1256.0, "iv": 1.1406, "open_interest": 37.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0802, "vega": 0.0104, "theta": -0.0061, "rho": 0.0029, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-14T10:51:18", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "BYND270219P00011000", "bid": 4.1, "bid_size": 451.0, "ask": 6.65, "ask_size": 404.0, "iv": 1.0661, "open_interest": 37.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0799, "vega": 0.0104, "theta": -0.0061, "rho": -0.0243, "theo": 5.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:55:13", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "BYND270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 1303.0, "iv": 1.2611, "open_interest": 135.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0732, "vega": 0.0099, "theta": -0.0061, "rho": 0.0026, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T15:55:03", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "BYND270219P00012000", "bid": 5.05, "bid_size": 174.0, "ask": 8.2, "ask_size": 2.0, "iv": 1.4184, "open_interest": 10.0, "volume": 0.0, "delta": -0.7231, "gamma": 0.0736, "vega": 0.0099, "theta": -0.0061, "rho": -0.0258, "theo": 6.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-12T14:22:20", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "BYND270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 2210.0, "iv": 1.3302, "open_interest": 10.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0674, "vega": 0.0094, "theta": -0.006, "rho": 0.0024, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-16T13:58:33", "percent_change": 0.0, "prev_day_close": 0.579999987967312}, {"option": "BYND270219P00013000", "bid": 6.3, "bid_size": 2.0, "ask": 8.2, "ask_size": 2.0, "iv": 1.0979, "open_interest": 29.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0684, "vega": 0.0095, "theta": -0.0061, "rho": -0.0271, "theo": 7.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-24T10:27:16", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "BYND270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3014.0, "iv": 1.3798, "open_interest": 41.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0626, "vega": 0.009, "theta": -0.0059, "rho": 0.0023, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:39:42", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "BYND270219P00014000", "bid": 7.05, "bid_size": 343.0, "ask": 9.65, "ask_size": 313.0, "iv": 1.305, "open_interest": 17.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0641, "vega": 0.0091, "theta": -0.0061, "rho": -0.0281, "theo": 8.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-23T09:46:37", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BYND270219C00015000", "bid": 0.1, "bid_size": 1.0, "ask": 0.19, "ask_size": 24.0, "iv": 1.1349, "open_interest": 79.0, "volume": 1.0, "delta": 0.1927, "gamma": 0.0585, "vega": 0.0087, "theta": -0.0059, "rho": 0.0021, "theo": 0.3498, "change": -0.1, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:54:45", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "BYND270219P00015000", "bid": 7.95, "bid_size": 331.0, "ask": 10.65, "ask_size": 267.0, "iv": 1.3171, "open_interest": 11.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0604, "vega": 0.0088, "theta": -0.006, "rho": -0.0291, "theo": 9.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T11:31:14", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BYND270219C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3049.0, "iv": 1.5035, "open_interest": 24.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0549, "vega": 0.0084, "theta": -0.0058, "rho": 0.002, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T12:18:05", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "BYND270219P00016000", "bid": 8.95, "bid_size": 322.0, "ask": 11.65, "ask_size": 218.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0573, "vega": 0.0085, "theta": -0.006, "rho": -0.0298, "theo": 10.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "BYND270219C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3299.0, "iv": 1.558, "open_interest": 6.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0518, "vega": 0.0081, "theta": -0.0057, "rho": 0.0019, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-01T14:30:04", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "BYND270219P00017000", "bid": 9.95, "bid_size": 152.0, "ask": 13.25, "ask_size": 3.0, "iv": 1.7766, "open_interest": 7.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0545, "vega": 0.0082, "theta": -0.006, "rho": -0.0305, "theo": 11.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T11:18:25", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "BYND270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3303.0, "iv": 1.6085, "open_interest": 37.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.049, "vega": 0.0078, "theta": -0.0056, "rho": 0.0018, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T09:40:56", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "BYND270219P00018000", "bid": 10.9, "bid_size": 144.0, "ask": 14.25, "ask_size": 2.0, "iv": 1.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0522, "vega": 0.0079, "theta": -0.006, "rho": -0.0311, "theo": 12.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "BYND270219C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3548.0, "iv": 1.6555, "open_interest": 83.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0466, "vega": 0.0075, "theta": -0.0055, "rho": 0.0017, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T10:35:28", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "BYND270219P00019000", "bid": 11.9, "bid_size": 148.0, "ask": 14.65, "ask_size": 31.0, "iv": 1.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0501, "vega": 0.0076, "theta": -0.0059, "rho": -0.0315, "theo": 13.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "BYND270219C00020000", "bid": 0.1, "bid_size": 1.0, "ask": 0.37, "ask_size": 69.0, "iv": 1.5154, "open_interest": 23.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0444, "vega": 0.0073, "theta": -0.0054, "rho": 0.0016, "theo": 0.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:57:36", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "BYND270219P00020000", "bid": 12.85, "bid_size": 150.0, "ask": 15.65, "ask_size": 3.0, "iv": 1.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0482, "vega": 0.0074, "theta": -0.0059, "rho": -0.0321, "theo": 14.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "BYND270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3602.0, "iv": 1.7407, "open_interest": 26.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0424, "vega": 0.0071, "theta": -0.0053, "rho": 0.0015, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-24T10:18:34", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BYND270219P00021000", "bid": 13.85, "bid_size": 424.0, "ask": 17.25, "ask_size": 20.0, "iv": 1.9445, "open_interest": 170.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0466, "vega": 0.0072, "theta": -0.0059, "rho": -0.0325, "theo": 15.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-29T10:28:15", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "BYND270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3671.0, "iv": 1.7796, "open_interest": 26.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0406, "vega": 0.0069, "theta": -0.0052, "rho": 0.0015, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T12:00:26", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "BYND270219P00022000", "bid": 14.8, "bid_size": 150.0, "ask": 18.25, "ask_size": 13.0, "iv": 1.9657, "open_interest": 2.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0451, "vega": 0.007, "theta": -0.0058, "rho": -0.0328, "theo": 16.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-08-25T09:35:16", "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "BYND270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3637.0, "iv": 1.8163, "open_interest": 43.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0389, "vega": 0.0067, "theta": -0.0052, "rho": 0.0014, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-24T11:50:49", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "BYND270219P00023000", "bid": 15.8, "bid_size": 147.0, "ask": 18.65, "ask_size": 2.0, "iv": 1.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0438, "vega": 0.0068, "theta": -0.0058, "rho": -0.0329, "theo": 17.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "BYND270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3442.0, "iv": 1.8512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0374, "vega": 0.0065, "theta": -0.0051, "rho": 0.0014, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "BYND270219P00024000", "bid": 16.8, "bid_size": 143.0, "ask": 20.2, "ask_size": 2.0, "iv": 2.0264, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0426, "vega": 0.0066, "theta": -0.0058, "rho": -0.0333, "theo": 18.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "BYND270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3516.0, "iv": 1.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.036, "vega": 0.0063, "theta": -0.005, "rho": 0.0013, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "BYND270219P00025000", "bid": 17.75, "bid_size": 150.0, "ask": 21.1, "ask_size": 3.0, "iv": 1.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0415, "vega": 0.0063, "theta": -0.0058, "rho": -0.0334, "theo": 19.1851, "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": 19.1750001907349}, {"option": "BYND270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3583.0, "iv": 1.9158, "open_interest": 3.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0347, "vega": 0.0062, "theta": -0.0049, "rho": 0.0013, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-24T10:24:35", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "BYND270219P00026000", "bid": 18.75, "bid_size": 151.0, "ask": 22.15, "ask_size": 3.0, "iv": 2.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0405, "vega": 0.0062, "theta": -0.0057, "rho": -0.0334, "theo": 20.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "BYND270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3537.0, "iv": 1.9459, "open_interest": 19.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0335, "vega": 0.006, "theta": -0.0048, "rho": 0.0012, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-24T11:50:49", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "BYND270219P00027000", "bid": 19.75, "bid_size": 183.0, "ask": 23.15, "ask_size": 2.0, "iv": 2.0883, "open_interest": 26.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0396, "vega": 0.006, "theta": -0.0057, "rho": -0.0333, "theo": 21.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-24T12:17:45", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "BYND270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3457.0, "iv": 1.9747, "open_interest": 17.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0324, "vega": 0.0058, "theta": -0.0047, "rho": 0.0012, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T14:44:12", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "BYND270219P00028000", "bid": 20.65, "bid_size": 151.0, "ask": 24.2, "ask_size": 5.0, "iv": 2.0959, "open_interest": 9.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0388, "vega": 0.0058, "theta": -0.0057, "rho": -0.0337, "theo": 22.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-08-25T09:35:13", "percent_change": 0.0, "prev_day_close": 21.9749994277954}, {"option": "BYND270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 2122.0, "iv": 1.746, "open_interest": 87.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0304, "vega": 0.0056, "theta": -0.0046, "rho": 0.0011, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:55:00", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "BYND270219P00030000", "bid": 22.6, "bid_size": 151.0, "ask": 26.15, "ask_size": 1.0, "iv": 2.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0374, "vega": 0.0055, "theta": -0.0057, "rho": -0.0335, "theo": 24.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0499992370605}, {"option": "BYND270319C00001000", "bid": 4.35, "bid_size": 41.0, "ask": 5.75, "ask_size": 20.0, "iv": 1.9596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0109, "vega": 0.0014, "theta": -0.003, "rho": 0.0009, "theo": 5.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-09T10:34:57", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "BYND270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 60.0, "iv": 4.8103, "open_interest": 7.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0065, "vega": 0.002, "theta": -0.0018, "rho": -0.001, "theo": 0.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:59:30", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "BYND270319C00002000", "bid": 3.4, "bid_size": 61.0, "ask": 4.8, "ask_size": 50.0, "iv": 1.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0248, "vega": 0.0034, "theta": -0.0035, "rho": 0.0024, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-11T12:05:05", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BYND270319P00002000", "bid": 0.05, "bid_size": 10.0, "ask": 0.95, "ask_size": 2409.0, "iv": 2.2726, "open_interest": 80.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0182, "vega": 0.0041, "theta": -0.0026, "rho": -0.002, "theo": 0.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:07:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BYND270319C00003000", "bid": 2.5, "bid_size": 174.0, "ask": 3.75, "ask_size": 135.0, "iv": 1.0823, "open_interest": 10.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0458, "vega": 0.0058, "theta": -0.0038, "rho": 0.004, "theo": 3.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:08:10", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BYND270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2204.0, "iv": 1.6479, "open_interest": 144.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.037, "vega": 0.0064, "theta": -0.0031, "rho": -0.0034, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T12:57:37", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "BYND270319C00004000", "bid": 1.86, "bid_size": 147.0, "ask": 3.2, "ask_size": 121.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0687, "vega": 0.009, "theta": -0.0046, "rho": 0.0056, "theo": 2.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T11:33:17", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "BYND270319P00004000", "bid": 0.01, "bid_size": 5093.0, "ask": 1.16, "ask_size": 3484.0, "iv": 1.1456, "open_interest": 1238.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0602, "vega": 0.0093, "theta": -0.004, "rho": -0.0059, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T14:14:58", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "BYND270319C00005000", "bid": 1.28, "bid_size": 526.0, "ask": 2.35, "ask_size": 558.0, "iv": 1.0431, "open_interest": 5.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0884, "vega": 0.0118, "theta": -0.0053, "rho": 0.0063, "theo": 1.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-03T15:36:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BYND270319P00005000", "bid": 0.46, "bid_size": 1050.0, "ask": 3.0, "ask_size": 73.0, "iv": 1.7265, "open_interest": 222.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0811, "vega": 0.0118, "theta": -0.0048, "rho": -0.0093, "theo": 0.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-29T11:54:20", "percent_change": 0.0, "prev_day_close": 1.24499996006489}, {"option": "BYND270319C00006000", "bid": 0.85, "bid_size": 670.0, "ask": 2.0, "ask_size": 898.0, "iv": 1.0681, "open_interest": 2.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.1006, "vega": 0.0134, "theta": -0.0056, "rho": 0.0063, "theo": 1.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T14:34:55", "percent_change": 0.0, "prev_day_close": 2.03999999165535}, {"option": "BYND270319P00006000", "bid": 1.03, "bid_size": 1201.0, "ask": 2.38, "ask_size": 1081.0, "iv": 1.1832, "open_interest": 176.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0948, "vega": 0.0133, "theta": -0.0053, "rho": -0.0132, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-10-29T11:36:19", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "BYND270319C00007000", "bid": 0.74, "bid_size": 1179.0, "ask": 1.69, "ask_size": 2041.0, "iv": 1.1455, "open_interest": 81.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.1026, "vega": 0.014, "theta": -0.0057, "rho": 0.0058, "theo": 1.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-03T15:59:59", "percent_change": 0.0, "prev_day_close": 1.5699999332428}, {"option": "BYND270319P00007000", "bid": 1.95, "bid_size": 926.0, "ask": 2.6, "ask_size": 1337.0, "iv": 1.1021, "open_interest": 84.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0984, "vega": 0.0139, "theta": -0.0055, "rho": -0.0172, "theo": 2.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T14:26:56", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "BYND270319C00008000", "bid": 0.49, "bid_size": 1272.0, "ask": 1.44, "ask_size": 2573.0, "iv": 1.1402, "open_interest": 98.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0977, "vega": 0.0138, "theta": -0.0058, "rho": 0.0053, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T15:43:48", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "BYND270319P00008000", "bid": 2.73, "bid_size": 880.0, "ask": 3.4, "ask_size": 1713.0, "iv": 1.1325, "open_interest": 210.0, "volume": 110.0, "delta": -0.5309, "gamma": 0.0949, "vega": 0.0138, "theta": -0.0056, "rho": -0.0208, "theo": 2.9982, "change": -0.655, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T09:40:40", "percent_change": -21.4403, "prev_day_close": 3.05499994754791}, {"option": "BYND270319C00009000", "bid": 0.33, "bid_size": 1360.0, "ask": 1.28, "ask_size": 2545.0, "iv": 1.1614, "open_interest": 17.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0904, "vega": 0.0134, "theta": -0.0058, "rho": 0.0048, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-28T15:58:30", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "BYND270319P00009000", "bid": 2.76, "bid_size": 828.0, "ask": 5.3, "ask_size": 1250.0, "iv": 1.254, "open_interest": 34.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0887, "vega": 0.0134, "theta": -0.0057, "rho": -0.0238, "theo": 3.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T12:35:51", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "BYND270319C00010000", "bid": 0.01, "bid_size": 3037.0, "ask": 1.13, "ask_size": 1625.0, "iv": 1.0935, "open_interest": 54.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0831, "vega": 0.013, "theta": -0.0058, "rho": 0.0043, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:32:03", "percent_change": 0.0, "prev_day_close": 0.780000016093254}, {"option": "BYND270319P00010000", "bid": 3.25, "bid_size": 578.0, "ask": 6.1, "ask_size": 3.0, "iv": 1.1074, "open_interest": 14.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0824, "vega": 0.0129, "theta": -0.0058, "rho": -0.0263, "theo": 4.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-21T13:52:32", "percent_change": 0.0, "prev_day_close": 4.50499999523163}, {"option": "BYND270319C00011000", "bid": 0.01, "bid_size": 2774.0, "ask": 1.07, "ask_size": 1646.0, "iv": 1.1633, "open_interest": 52.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0767, "vega": 0.0125, "theta": -0.0058, "rho": 0.004, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-21T14:59:54", "percent_change": 0.0, "prev_day_close": 0.684999991208315}, {"option": "BYND270319P00011000", "bid": 4.15, "bid_size": 555.0, "ask": 7.55, "ask_size": 60.0, "iv": 1.3495, "open_interest": 13.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0768, "vega": 0.0125, "theta": -0.0059, "rho": -0.0284, "theo": 5.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-10-16T13:55:19", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BYND270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1536.0, "iv": 1.0982, "open_interest": 54.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0713, "vega": 0.0121, "theta": -0.0058, "rho": 0.0037, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.630000019446015}, {"option": "BYND270319P00012000", "bid": 5.05, "bid_size": 309.0, "ask": 8.45, "ask_size": 54.0, "iv": 1.365, "open_interest": 75.0, "volume": 0.0, "delta": -0.674, "gamma": 0.072, "vega": 0.0121, "theta": -0.0059, "rho": -0.0301, "theo": 6.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-12T11:06:31", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BYND270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2974.0, "iv": 1.1684, "open_interest": 76.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0667, "vega": 0.0117, "theta": -0.0058, "rho": 0.0035, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:48:58", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "BYND270319P00013000", "bid": 6.0, "bid_size": 207.0, "ask": 8.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.068, "vega": 0.0117, "theta": -0.0059, "rho": -0.0318, "theo": 7.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-09-30T10:44:42", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BYND270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3386.0, "iv": 1.3033, "open_interest": 133.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0627, "vega": 0.0113, "theta": -0.0058, "rho": 0.0032, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-21T10:05:47", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "BYND270319P00014000", "bid": 7.2, "bid_size": 249.0, "ask": 9.95, "ask_size": 15.0, "iv": 1.3779, "open_interest": 83.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0646, "vega": 0.0114, "theta": -0.006, "rho": -0.0331, "theo": 8.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-02T10:09:12", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "BYND270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2053.0, "iv": 1.2889, "open_interest": 55.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0592, "vega": 0.0109, "theta": -0.0057, "rho": 0.0031, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T13:42:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BYND270319P00015000", "bid": 7.95, "bid_size": 158.0, "ask": 11.4, "ask_size": 9.0, "iv": 1.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0617, "vega": 0.011, "theta": -0.006, "rho": -0.0344, "theo": 9.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-02-09T12:26:26", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BYND270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3579.0, "iv": 1.3415, "open_interest": 57.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0562, "vega": 0.0106, "theta": -0.0057, "rho": 0.0029, "theo": 0.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T11:04:40", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "BYND270319P00016000", "bid": 8.9, "bid_size": 153.0, "ask": 11.95, "ask_size": 1.0, "iv": 1.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0591, "vega": 0.0107, "theta": -0.006, "rho": -0.0353, "theo": 10.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BYND270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2864.0, "iv": 1.3899, "open_interest": 14.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0535, "vega": 0.0103, "theta": -0.0056, "rho": 0.0028, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-14T10:32:31", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "BYND270319P00017000", "bid": 9.9, "bid_size": 159.0, "ask": 13.35, "ask_size": 6.0, "iv": 1.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0568, "vega": 0.0104, "theta": -0.006, "rho": -0.0366, "theo": 11.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BYND270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3491.0, "iv": 1.4348, "open_interest": 109.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.051, "vega": 0.01, "theta": -0.0055, "rho": 0.0026, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T15:48:58", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "BYND270319P00018000", "bid": 10.85, "bid_size": 141.0, "ask": 14.35, "ask_size": 14.0, "iv": 1.6437, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0548, "vega": 0.0101, "theta": -0.0059, "rho": -0.0373, "theo": 12.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BYND270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 2539.0, "iv": 1.5077, "open_interest": 17.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0488, "vega": 0.0097, "theta": -0.0054, "rho": 0.0025, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T12:02:39", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "BYND270319P00019000", "bid": 11.85, "bid_size": 148.0, "ask": 14.95, "ask_size": 11.0, "iv": 1.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.053, "vega": 0.0098, "theta": -0.0059, "rho": -0.038, "theo": 13.3864, "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": 13.3250002861023}, {"option": "BYND270319C00020000", "bid": 0.1, "bid_size": 1.0, "ask": 0.79, "ask_size": 3539.0, "iv": 1.612, "open_interest": 177.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0468, "vega": 0.0094, "theta": -0.0054, "rho": 0.0024, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-09-17T15:34:36", "percent_change": 0.0, "prev_day_close": 1.25499995052814}, {"option": "BYND270319P00020000", "bid": 12.8, "bid_size": 151.0, "ask": 16.3, "ask_size": 21.0, "iv": 1.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0514, "vega": 0.0095, "theta": -0.0059, "rho": -0.0386, "theo": 14.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "BYND270319C00021000", "bid": 0.03, "bid_size": 20.0, "ask": 0.8, "ask_size": 3692.0, "iv": 1.5943, "open_interest": 266.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.045, "vega": 0.0092, "theta": -0.0053, "rho": 0.0023, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T09:51:01", "percent_change": 0.0, "prev_day_close": 0.62000001873821}, {"option": "BYND270319P00021000", "bid": 13.75, "bid_size": 150.0, "ask": 16.95, "ask_size": 3.0, "iv": 1.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.05, "vega": 0.0093, "theta": -0.0059, "rho": -0.0398, "theo": 15.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "BYND270319C00022000", "bid": 0.15, "bid_size": 1.0, "ask": 0.79, "ask_size": 3506.0, "iv": 1.6847, "open_interest": 5.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0433, "vega": 0.009, "theta": -0.0052, "rho": 0.0022, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-08-19T09:55:54", "percent_change": 0.0, "prev_day_close": 1.0700000077486}, {"option": "BYND270319P00022000", "bid": 14.9, "bid_size": 147.0, "ask": 17.7, "ask_size": 4.0, "iv": 1.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0487, "vega": 0.009, "theta": -0.0059, "rho": -0.0398, "theo": 16.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "BYND270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3533.0, "iv": 1.6195, "open_interest": 144.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0418, "vega": 0.0087, "theta": -0.0051, "rho": 0.0021, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:05:44", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "BYND270319P00023000", "bid": 15.7, "bid_size": 152.0, "ask": 19.25, "ask_size": 23.0, "iv": 1.7577, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0475, "vega": 0.0088, "theta": -0.0058, "rho": -0.0405, "theo": 17.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "BYND270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3479.0, "iv": 1.6504, "open_interest": 42.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0403, "vega": 0.0085, "theta": -0.0051, "rho": 0.0021, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T15:21:53", "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "BYND270319P00024000", "bid": 16.65, "bid_size": 165.0, "ask": 20.25, "ask_size": 8.0, "iv": 1.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0464, "vega": 0.0085, "theta": -0.0058, "rho": -0.0404, "theo": 18.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "BYND270319C00025000", "bid": 0.1, "bid_size": 1.0, "ask": 0.78, "ask_size": 3626.0, "iv": 1.749, "open_interest": 97.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.039, "vega": 0.0083, "theta": -0.005, "rho": 0.002, "theo": 0.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T11:03:07", "percent_change": 0.0, "prev_day_close": 0.759999979287386}, {"option": "BYND270319P00025000", "bid": 17.6, "bid_size": 149.0, "ask": 21.25, "ask_size": 10.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0454, "vega": 0.0083, "theta": -0.0058, "rho": -0.0408, "theo": 19.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "BYND270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4119.0, "iv": 1.7079, "open_interest": 110.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0378, "vega": 0.0081, "theta": -0.0049, "rho": 0.0019, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T11:07:58", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "BYND270319P00026000", "bid": 18.8, "bid_size": 148.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.7951, "open_interest": 1.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0446, "vega": 0.0081, "theta": -0.0058, "rho": -0.0416, "theo": 20.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-24T12:18:09", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "BYND270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 3774.0, "iv": 1.7457, "open_interest": 105.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0366, "vega": 0.0079, "theta": -0.0048, "rho": 0.0019, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T15:44:57", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "BYND270319P00027000", "bid": 19.5, "bid_size": 154.0, "ask": 23.05, "ask_size": 2.0, "iv": 1.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0438, "vega": 0.0079, "theta": -0.0058, "rho": -0.0415, "theo": 21.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-24T12:18:20", "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "BYND270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 3721.0, "iv": 1.7768, "open_interest": 60.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0355, "vega": 0.0078, "theta": -0.0048, "rho": 0.0018, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-02T12:37:29", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "BYND270319P00028000", "bid": 20.5, "bid_size": 149.0, "ask": 24.2, "ask_size": 19.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0431, "vega": 0.0076, "theta": -0.0058, "rho": -0.0415, "theo": 22.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "BYND270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1191.0, "iv": 1.5052, "open_interest": 183.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0335, "vega": 0.0074, "theta": -0.0046, "rho": 0.0017, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:04:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BYND270319P00030000", "bid": 22.45, "bid_size": 138.0, "ask": 26.2, "ask_size": 5.0, "iv": 1.8438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0417, "vega": 0.0072, "theta": -0.0057, "rho": -0.041, "theo": 24.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "BYND270521C00002000", "bid": 3.45, "bid_size": 143.0, "ask": 4.75, "ask_size": 130.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0226, "vega": 0.005, "theta": -0.0029, "rho": 0.0036, "theo": 4.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BYND270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 43.0, "iv": 2.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0169, "vega": 0.0055, "theta": -0.0023, "rho": -0.0038, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "BYND270521C00003000", "bid": 2.55, "bid_size": 153.0, "ask": 3.95, "ask_size": 158.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0388, "vega": 0.008, "theta": -0.0033, "rho": 0.0058, "theo": 3.418, "change": 0.0, "open": 0.0, "high": 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": "BYND270521P00003000", "bid": 0.01, "bid_size": 3200.0, "ask": 1.4, "ask_size": 69.0, "iv": 1.5127, "open_interest": 2.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.032, "vega": 0.0084, "theta": -0.0028, "rho": -0.0062, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T12:59:31", "percent_change": 0.0, "prev_day_close": 0.519999985583127}, {"option": "BYND270521C00004000", "bid": 2.06, "bid_size": 171.0, "ask": 3.2, "ask_size": 190.0, "iv": 1.1087, "open_interest": 15.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0534, "vega": 0.0113, "theta": -0.004, "rho": 0.0074, "theo": 2.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:38:05", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "BYND270521P00004000", "bid": 0.26, "bid_size": 2136.0, "ask": 1.86, "ask_size": 18.0, "iv": 1.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.0472, "vega": 0.0114, "theta": -0.0036, "rho": -0.0099, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "BYND270521C00005000", "bid": 1.59, "bid_size": 762.0, "ask": 2.6, "ask_size": 1268.0, "iv": 1.069, "open_interest": 50.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0653, "vega": 0.0139, "theta": -0.0044, "rho": 0.0083, "theo": 2.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:28:03", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "BYND270521P00005000", "bid": 0.68, "bid_size": 1755.0, "ask": 1.8, "ask_size": 1777.0, "iv": 1.0712, "open_interest": 31.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.06, "vega": 0.0139, "theta": -0.0041, "rho": -0.0142, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-13T15:57:03", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "BYND270521C00006000", "bid": 1.13, "bid_size": 1083.0, "ask": 2.28, "ask_size": 1288.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": 0.6323, "gamma": 0.0728, "vega": 0.0156, "theta": -0.0048, "rho": 0.0084, "theo": 1.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.53500002622604}, {"option": "BYND270521P00006000", "bid": 1.65, "bid_size": 933.0, "ask": 2.34, "ask_size": 1559.0, "iv": 1.1639, "open_interest": 2.0, "volume": 2.0, "delta": -0.3282, "gamma": 0.0687, "vega": 0.0155, "theta": -0.0045, "rho": -0.0187, "theo": 1.9679, "change": -0.275, "open": 1.63, "high": 2.06, "low": 1.63, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T09:46:44", "percent_change": -11.7773, "prev_day_close": 2.33499997854233}, {"option": "BYND270521C00007000", "bid": 1.07, "bid_size": 1336.0, "ask": 2.02, "ask_size": 1893.0, "iv": 1.1498, "open_interest": 101.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0761, "vega": 0.0165, "theta": -0.005, "rho": 0.0082, "theo": 1.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:56:56", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "BYND270521P00007000", "bid": 2.15, "bid_size": 829.0, "ask": 3.55, "ask_size": 1299.0, "iv": 1.2623, "open_interest": 1.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0731, "vega": 0.0164, "theta": -0.0047, "rho": -0.0232, "theo": 2.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T11:48:08", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BYND270521C00008000", "bid": 0.88, "bid_size": 1068.0, "ask": 1.75, "ask_size": 1858.0, "iv": 1.1541, "open_interest": 11.0, "volume": 0.0, "delta": 0.5029, "gamma": 0.0762, "vega": 0.0168, "theta": -0.0051, "rho": 0.0078, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T11:37:22", "percent_change": 0.0, "prev_day_close": 1.40999999642372}, {"option": "BYND270521P00008000", "bid": 2.9, "bid_size": 816.0, "ask": 4.0, "ask_size": 1284.0, "iv": 1.1706, "open_interest": 1.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0743, "vega": 0.0168, "theta": -0.0049, "rho": -0.0273, "theo": 3.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-23T12:39:53", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BYND270521C00009000", "bid": 0.68, "bid_size": 1092.0, "ask": 1.63, "ask_size": 2104.0, "iv": 1.1738, "open_interest": 8.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0744, "vega": 0.0168, "theta": -0.0051, "rho": 0.0073, "theo": 1.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T09:33:09", "percent_change": 0.0, "prev_day_close": 1.44500002264976}, {"option": "BYND270521P00009000", "bid": 3.7, "bid_size": 759.0, "ask": 5.75, "ask_size": 1263.0, "iv": 1.4588, "open_interest": 0.0, "volume": 1.0, "delta": -0.5002, "gamma": 0.0736, "vega": 0.0168, "theta": -0.0049, "rho": -0.031, "theo": 4.2409, "change": -0.395, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-06T11:26:10", "percent_change": -8.27225, "prev_day_close": 4.77499997615814}, {"option": "BYND270521C00010000", "bid": 0.41, "bid_size": 1260.0, "ask": 1.48, "ask_size": 2162.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0718, "vega": 0.0166, "theta": -0.0051, "rho": 0.0068, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "BYND270521P00010000", "bid": 3.55, "bid_size": 802.0, "ask": 6.6, "ask_size": 1289.0, "iv": 1.1756, "open_interest": 2.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0719, "vega": 0.0166, "theta": -0.005, "rho": -0.0341, "theo": 5.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T13:23:22", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "BYND270521C00011000", "bid": 0.15, "bid_size": 1726.0, "ask": 1.44, "ask_size": 1453.0, "iv": 1.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0689, "vega": 0.0163, "theta": -0.0051, "rho": 0.0065, "theo": 0.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "BYND270521P00011000", "bid": 4.4, "bid_size": 743.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0698, "vega": 0.0163, "theta": -0.005, "rho": -0.037, "theo": 5.99, "change": 0.0, "open": 0.0, "high": 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": "BYND270521C00012000", "bid": 0.18, "bid_size": 1664.0, "ask": 1.33, "ask_size": 1559.0, "iv": 1.1754, "open_interest": 4.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.066, "vega": 0.0159, "theta": -0.0051, "rho": 0.0061, "theo": 0.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-26T15:00:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BYND270521P00012000", "bid": 5.3, "bid_size": 525.0, "ask": 8.8, "ask_size": 72.0, "iv": 1.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0676, "vega": 0.016, "theta": -0.005, "rho": -0.0395, "theo": 6.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "BYND270521C00013000", "bid": 0.01, "bid_size": 2291.0, "ask": 1.15, "ask_size": 1424.0, "iv": 1.1196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0631, "vega": 0.0155, "theta": -0.005, "rho": 0.0058, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "BYND270521P00013000", "bid": 6.2, "bid_size": 528.0, "ask": 9.25, "ask_size": 72.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0655, "vega": 0.0156, "theta": -0.0049, "rho": -0.0419, "theo": 7.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "BYND270521C00014000", "bid": 0.02, "bid_size": 2279.0, "ask": 1.0, "ask_size": 965.0, "iv": 1.1236, "open_interest": 13.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0605, "vega": 0.0151, "theta": -0.005, "rho": 0.0054, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:12:40", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "BYND270521P00014000", "bid": 7.1, "bid_size": 588.0, "ask": 10.2, "ask_size": 503.0, "iv": 1.2117, "open_interest": 50.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0635, "vega": 0.0152, "theta": -0.0049, "rho": -0.0439, "theo": 8.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-20T11:12:07", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BYND270521C00015000", "bid": 0.01, "bid_size": 2663.0, "ask": 1.05, "ask_size": 1562.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.058, "vega": 0.0148, "theta": -0.0049, "rho": 0.0052, "theo": 0.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.794999994337559}, {"option": "BYND270521P00015000", "bid": 8.0, "bid_size": 502.0, "ask": 11.55, "ask_size": 3.0, "iv": 1.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0617, "vega": 0.0148, "theta": -0.0049, "rho": -0.0458, "theo": 9.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "BYND270521C00016000", "bid": 0.01, "bid_size": 2586.0, "ask": 1.03, "ask_size": 1591.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0558, "vega": 0.0144, "theta": -0.0049, "rho": 0.0049, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.760000005364418}, {"option": "BYND270521P00016000", "bid": 8.95, "bid_size": 260.0, "ask": 12.15, "ask_size": 6.0, "iv": 1.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0601, "vega": 0.0145, "theta": -0.0048, "rho": -0.0473, "theo": 10.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "BYND270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 1579.0, "iv": 1.2427, "open_interest": 10.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0537, "vega": 0.0141, "theta": -0.0048, "rho": 0.0047, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T12:04:12", "percent_change": 0.0, "prev_day_close": 0.65999998152256}, {"option": "BYND270521P00017000", "bid": 10.25, "bid_size": 193.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.0586, "vega": 0.0141, "theta": -0.0048, "rho": -0.0488, "theo": 11.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "BYND270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 2185.0, "iv": 1.261, "open_interest": 1.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0518, "vega": 0.0137, "theta": -0.0048, "rho": 0.0045, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T12:52:45", "percent_change": 0.0, "prev_day_close": 0.659999990835786}, {"option": "BYND270521P00018000", "bid": 10.8, "bid_size": 378.0, "ask": 14.45, "ask_size": 33.0, "iv": 1.4055, "open_interest": 243.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0572, "vega": 0.0137, "theta": -0.0048, "rho": -0.0498, "theo": 12.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-29T11:14:59", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BYND270521C00020000", "bid": 0.15, "bid_size": 42.0, "ask": 0.83, "ask_size": 2490.0, "iv": 1.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0483, "vega": 0.0131, "theta": -0.0046, "rho": 0.0042, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00500001013279}, {"option": "BYND270521P00020000", "bid": 12.7, "bid_size": 172.0, "ask": 16.35, "ask_size": 62.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7354, "gamma": 0.0548, "vega": 0.0131, "theta": -0.0047, "rho": -0.0522, "theo": 14.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "BYND270617C00003000", "bid": 2.8, "bid_size": 186.0, "ask": 3.85, "ask_size": 306.0, "iv": 1.1521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0428, "vega": 0.0081, "theta": -0.0026, "rho": 0.0064, "theo": 3.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-04T13:47:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BYND270617P00003000", "bid": 0.38, "bid_size": 678.0, "ask": 0.5, "ask_size": 685.0, "iv": 1.1228, "open_interest": 1235.0, "volume": 201.0, "delta": -0.1102, "gamma": 0.0339, "vega": 0.0088, "theta": -0.0022, "rho": -0.0066, "theo": 0.4663, "change": 0.035, "open": 0.48, "high": 0.48, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:58:26", "percent_change": 8.64198, "prev_day_close": 0.405000001192093}, {"option": "BYND270617C00004000", "bid": 2.19, "bid_size": 254.0, "ask": 3.4, "ask_size": 384.0, "iv": 1.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0565, "vega": 0.012, "theta": -0.0033, "rho": 0.0084, "theo": 2.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BYND270617P00004000", "bid": 0.47, "bid_size": 2075.0, "ask": 1.6, "ask_size": 2287.0, "iv": 1.2566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0489, "vega": 0.0122, "theta": -0.003, "rho": -0.011, "theo": 0.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "BYND270617C00005000", "bid": 1.8, "bid_size": 750.0, "ask": 2.63, "ask_size": 1154.0, "iv": 1.0915, "open_interest": 3.0, "volume": 1.0, "delta": 0.7078, "gamma": 0.0665, "vega": 0.0148, "theta": -0.0038, "rho": 0.0093, "theo": 2.2098, "change": -1.15, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:48:12", "percent_change": -38.9831, "prev_day_close": 2.94999998807907}, {"option": "BYND270617P00005000", "bid": 1.02, "bid_size": 1514.0, "ask": 1.75, "ask_size": 1420.0, "iv": 1.1016, "open_interest": 1.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0605, "vega": 0.0148, "theta": -0.0035, "rho": -0.0161, "theo": 1.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-02T15:30:39", "percent_change": 0.0, "prev_day_close": 1.90499994158745}, {"option": "BYND270617C00006000", "bid": 1.37, "bid_size": 1197.0, "ask": 2.39, "ask_size": 1293.0, "iv": 1.1102, "open_interest": 83.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0723, "vega": 0.0166, "theta": -0.0042, "rho": 0.0095, "theo": 1.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T11:14:20", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "BYND270617P00006000", "bid": 1.65, "bid_size": 1231.0, "ask": 2.6, "ask_size": 1594.0, "iv": 1.171, "open_interest": 2.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0678, "vega": 0.0164, "theta": -0.0039, "rho": -0.0212, "theo": 1.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-10-14T09:46:26", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "BYND270617C00007000", "bid": 1.07, "bid_size": 718.0, "ask": 2.11, "ask_size": 1010.0, "iv": 1.1103, "open_interest": 93.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0746, "vega": 0.0175, "theta": -0.0044, "rho": 0.0092, "theo": 1.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-10-29T11:14:20", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "BYND270617P00007000", "bid": 2.32, "bid_size": 512.0, "ask": 2.95, "ask_size": 38.0, "iv": 1.0604, "open_interest": 24.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0715, "vega": 0.0174, "theta": -0.0041, "rho": -0.0261, "theo": 2.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-10-09T10:09:00", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "BYND270617C00008000", "bid": 0.97, "bid_size": 1266.0, "ask": 1.6, "ask_size": 1375.0, "iv": 1.0712, "open_interest": 78.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0745, "vega": 0.0179, "theta": -0.0045, "rho": 0.0088, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T09:50:21", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "BYND270617P00008000", "bid": 2.95, "bid_size": 577.0, "ask": 4.0, "ask_size": 157.0, "iv": 1.1127, "open_interest": 80.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0726, "vega": 0.0178, "theta": -0.0042, "rho": -0.0306, "theo": 3.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-19T09:55:01", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BYND270617C00009000", "bid": 0.55, "bid_size": 1309.0, "ask": 2.05, "ask_size": 2203.0, "iv": 1.187, "open_interest": 11.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0729, "vega": 0.0179, "theta": -0.0045, "rho": 0.0083, "theo": 1.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T13:46:04", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "BYND270617P00009000", "bid": 3.75, "bid_size": 772.0, "ask": 4.95, "ask_size": 1126.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.0721, "vega": 0.0178, "theta": -0.0043, "rho": -0.0346, "theo": 4.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "BYND270617C00010000", "bid": 0.6, "bid_size": 1317.0, "ask": 1.75, "ask_size": 2447.0, "iv": 1.2068, "open_interest": 26.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0705, "vega": 0.0177, "theta": -0.0046, "rho": 0.0078, "theo": 1.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T10:27:02", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "BYND270617P00010000", "bid": 4.85, "bid_size": 537.0, "ask": 5.55, "ask_size": 1064.0, "iv": 1.1755, "open_interest": 12.0, "volume": 5.0, "delta": -0.5314, "gamma": 0.0707, "vega": 0.0177, "theta": -0.0043, "rho": -0.0382, "theo": 5.1352, "change": -0.35, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:41:04", "percent_change": -6.30631, "prev_day_close": 5.55000019073486}, {"option": "BYND270617C00011000", "bid": 0.37, "bid_size": 1281.0, "ask": 1.53, "ask_size": 2087.0, "iv": 1.1555, "open_interest": 80.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0679, "vega": 0.0174, "theta": -0.0045, "rho": 0.0073, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T11:14:20", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "BYND270617P00011000", "bid": 5.3, "bid_size": 769.0, "ask": 8.0, "ask_size": 1184.0, "iv": 1.5144, "open_interest": 1.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.069, "vega": 0.0174, "theta": -0.0043, "rho": -0.0415, "theo": 6.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-07T13:12:30", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "BYND270617C00012000", "bid": 0.36, "bid_size": 832.0, "ask": 1.5, "ask_size": 1991.0, "iv": 1.2105, "open_interest": 56.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0651, "vega": 0.017, "theta": -0.0045, "rho": 0.0069, "theo": 0.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T15:19:44", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BYND270617P00012000", "bid": 5.45, "bid_size": 787.0, "ask": 8.45, "ask_size": 19.0, "iv": 1.195, "open_interest": 1.0, "volume": 0.0, "delta": -0.5936, "gamma": 0.0671, "vega": 0.017, "theta": -0.0042, "rho": -0.0442, "theo": 6.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-27T12:27:39", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "BYND270617C00013000", "bid": 0.09, "bid_size": 2354.0, "ask": 1.33, "ask_size": 1268.0, "iv": 1.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0625, "vega": 0.0166, "theta": -0.0044, "rho": 0.0065, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10999999940395}, {"option": "BYND270617P00013000", "bid": 6.9, "bid_size": 425.0, "ask": 9.25, "ask_size": 6.0, "iv": 1.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0653, "vega": 0.0167, "theta": -0.0042, "rho": -0.0468, "theo": 7.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BYND270617C00014000", "bid": 0.02, "bid_size": 2382.0, "ask": 1.18, "ask_size": 1416.0, "iv": 1.1178, "open_interest": 4.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.06, "vega": 0.0162, "theta": -0.0044, "rho": 0.0062, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "BYND270617P00014000", "bid": 7.25, "bid_size": 715.0, "ask": 10.2, "ask_size": 4.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0635, "vega": 0.0162, "theta": -0.0041, "rho": -0.0489, "theo": 8.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "BYND270617C00015000", "bid": 0.11, "bid_size": 2543.0, "ask": 1.15, "ask_size": 2853.0, "iv": 1.184, "open_interest": 48.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.0576, "vega": 0.0158, "theta": -0.0044, "rho": 0.0059, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T10:21:40", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "BYND270617P00015000", "bid": 8.1, "bid_size": 452.0, "ask": 11.7, "ask_size": 8.0, "iv": 1.3527, "open_interest": 15.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0619, "vega": 0.0158, "theta": -0.0041, "rho": -0.0508, "theo": 9.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-24T12:19:39", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BYND270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 1416.0, "iv": 1.1761, "open_interest": 8.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0554, "vega": 0.0154, "theta": -0.0043, "rho": 0.0056, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:43:31", "percent_change": 0.0, "prev_day_close": 0.75500001013279}, {"option": "BYND270617P00016000", "bid": 9.05, "bid_size": 397.0, "ask": 12.6, "ask_size": 199.0, "iv": 1.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0604, "vega": 0.0155, "theta": -0.004, "rho": -0.0528, "theo": 10.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "BYND270617C00017000", "bid": 0.01, "bid_size": 3053.0, "ask": 1.05, "ask_size": 1497.0, "iv": 1.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0534, "vega": 0.015, "theta": -0.0042, "rho": 0.0054, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "BYND270617P00017000", "bid": 10.2, "bid_size": 420.0, "ask": 13.0, "ask_size": 7.0, "iv": 1.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0591, "vega": 0.015, "theta": -0.004, "rho": -0.0541, "theo": 11.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "BYND270617C00020000", "bid": 0.2, "bid_size": 13.0, "ask": 0.95, "ask_size": 2360.0, "iv": 1.3297, "open_interest": 16.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0481, "vega": 0.014, "theta": -0.0041, "rho": 0.0048, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:40:16", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "BYND270617P00020000", "bid": 13.05, "bid_size": 170.0, "ask": 16.45, "ask_size": 9.0, "iv": 1.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0557, "vega": 0.0139, "theta": -0.0038, "rho": -0.0575, "theo": 14.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "BYND270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3268.0, "iv": 1.3134, "open_interest": 5.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0451, "vega": 0.0134, "theta": -0.004, "rho": 0.0044, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-18T13:19:39", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BYND270617P00022000", "bid": 15.0, "bid_size": 168.0, "ask": 18.35, "ask_size": 3.0, "iv": 1.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.054, "vega": 0.0132, "theta": -0.0036, "rho": -0.0593, "theo": 16.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "BYND270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3176.0, "iv": 1.3263, "open_interest": 8.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0413, "vega": 0.0125, "theta": -0.0038, "rho": 0.004, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-16T12:08:19", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "BYND270617P00025000", "bid": 17.9, "bid_size": 162.0, "ask": 21.3, "ask_size": 8.0, "iv": 1.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7842, "gamma": 0.0519, "vega": 0.0121, "theta": -0.0035, "rho": -0.06, "theo": 19.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "BYND270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 3251.0, "iv": 1.3647, "open_interest": 1.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0391, "vega": 0.012, "theta": -0.0037, "rho": 0.0038, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-15T12:44:19", "percent_change": 0.0, "prev_day_close": 0.609999973326922}, {"option": "BYND270617P00027000", "bid": 19.85, "bid_size": 161.0, "ask": 23.25, "ask_size": 38.0, "iv": 1.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0509, "vega": 0.0114, "theta": -0.0033, "rho": -0.0602, "theo": 21.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "BYND270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3319.0, "iv": 1.4042, "open_interest": 5.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0362, "vega": 0.0113, "theta": -0.0035, "rho": 0.0034, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:39:42", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "BYND270617P00030000", "bid": 22.5, "bid_size": 171.0, "ask": 26.2, "ask_size": 7.0, "iv": 1.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0494, "vega": 0.0103, "theta": -0.0032, "rho": -0.0582, "theo": 24.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "BYND271217C00003000", "bid": 2.45, "bid_size": 226.0, "ask": 4.85, "ask_size": 326.0, "iv": 1.2229, "open_interest": 0.0, "volume": 2.0, "delta": 0.8496, "gamma": 0.0362, "vega": 0.0116, "theta": -0.0018, "rho": 0.0098, "theo": 3.5274, "change": 0.045, "open": 3.3, "high": 3.73, "low": 3.3, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-06T14:51:29", "percent_change": 1.22117, "prev_day_close": 3.68500000238419}, {"option": "BYND271217P00003000", "bid": 0.58, "bid_size": 1441.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.0384, "open_interest": 108.0, "volume": 130.0, "delta": -0.1154, "gamma": 0.0267, "vega": 0.0121, "theta": -0.0016, "rho": -0.0146, "theo": 0.7856, "change": -1.165, "open": 0.74, "high": 0.9, "low": 0.74, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T15:35:03", "percent_change": -58.6902, "prev_day_close": 1.98499995470047}, {"option": "BYND271217C00005000", "bid": 1.31, "bid_size": 732.0, "ask": 3.05, "ask_size": 606.0, "iv": 0.8412, "open_interest": 0.0, "volume": 2.0, "delta": 0.7152, "gamma": 0.05, "vega": 0.0185, "theta": -0.0024, "rho": 0.0137, "theo": 2.5809, "change": -0.55, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:03:57", "percent_change": -15.2778, "prev_day_close": 3.60000002384186}, {"option": "BYND271217P00005000", "bid": 1.67, "bid_size": 962.0, "ask": 2.22, "ask_size": 1112.0, "iv": 1.112, "open_interest": 24.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0435, "vega": 0.0184, "theta": -0.0022, "rho": -0.0296, "theo": 1.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:15:36", "percent_change": 0.0, "prev_day_close": 1.98000001907349}, {"option": "BYND271217C00008000", "bid": 0.55, "bid_size": 909.0, "ask": 4.05, "ask_size": 2187.0, "iv": 1.2761, "open_interest": 32.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0551, "vega": 0.0226, "theta": -0.003, "rho": 0.0141, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T15:47:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BYND271217P00008000", "bid": 2.47, "bid_size": 932.0, "ask": 5.7, "ask_size": 1157.0, "iv": 1.095, "open_interest": 11.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.0533, "vega": 0.0224, "theta": -0.0026, "rho": -0.0508, "theo": 4.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T13:40:59", "percent_change": 0.0, "prev_day_close": 4.5349999666214}, {"option": "BYND271217C00010000", "bid": 0.13, "bid_size": 1754.0, "ask": 3.85, "ask_size": 1401.0, "iv": 1.2773, "open_interest": 15.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0543, "vega": 0.0232, "theta": -0.0031, "rho": 0.0135, "theo": 1.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-10-22T14:25:06", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "BYND271217P00010000", "bid": 4.1, "bid_size": 747.0, "ask": 7.3, "ask_size": 1127.0, "iv": 1.0961, "open_interest": 2.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0551, "vega": 0.0232, "theta": -0.0026, "rho": -0.0623, "theo": 5.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:22:07", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "BYND271217C00012000", "bid": 0.03, "bid_size": 1768.0, "ask": 3.65, "ask_size": 1780.0, "iv": 1.3181, "open_interest": 20.0, "volume": 0.0, "delta": 0.4552, "gamma": 0.0526, "vega": 0.0233, "theta": -0.0032, "rho": 0.0127, "theo": 1.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T10:56:49", "percent_change": 0.0, "prev_day_close": 1.8199999332428}, {"option": "BYND271217P00012000", "bid": 5.7, "bid_size": 561.0, "ask": 9.05, "ask_size": 239.0, "iv": 1.0876, "open_interest": 10.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0556, "vega": 0.0233, "theta": -0.0026, "rho": -0.0721, "theo": 7.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-10-05T12:26:05", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BYND271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1468.0, "iv": 1.3784, "open_interest": 2.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0496, "vega": 0.0229, "theta": -0.0032, "rho": 0.0117, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-29T09:59:25", "percent_change": 0.0, "prev_day_close": 1.28999996185303}, {"option": "BYND271217P00015000", "bid": 8.3, "bid_size": 511.0, "ask": 12.5, "ask_size": 3.0, "iv": 1.2519, "open_interest": 40.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0557, "vega": 0.023, "theta": -0.0024, "rho": -0.0841, "theo": 10.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-03T13:24:09", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "BYND271217C00017000", "bid": 0.1, "bid_size": 2026.0, "ask": 3.3, "ask_size": 1459.0, "iv": 1.4422, "open_interest": 1.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0478, "vega": 0.0225, "theta": -0.0032, "rho": 0.0111, "theo": 1.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-20T14:17:57", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "BYND271217P00017000", "bid": 10.1, "bid_size": 485.0, "ask": 14.5, "ask_size": 68.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5677, "gamma": 0.0557, "vega": 0.0225, "theta": -0.0023, "rho": -0.0896, "theo": 12.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BYND271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1532.0, "iv": 1.4786, "open_interest": 1.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0452, "vega": 0.0219, "theta": -0.0032, "rho": 0.0103, "theo": 0.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-17T13:34:44", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "BYND271217P00020000", "bid": 12.85, "bid_size": 491.0, "ask": 17.5, "ask_size": 64.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6099, "gamma": 0.0558, "vega": 0.0216, "theta": -0.0022, "rho": -0.0956, "theo": 14.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "BYND271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 1570.0, "iv": 1.5127, "open_interest": 1.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0437, "vega": 0.0214, "theta": -0.0032, "rho": 0.0099, "theo": 0.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-21T09:30:24", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "BYND271217P00022000", "bid": 14.7, "bid_size": 501.0, "ask": 19.5, "ask_size": 49.0, "iv": 1.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.056, "vega": 0.021, "theta": -0.002, "rho": -0.1, "theo": 16.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BYND271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1677.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0416, "vega": 0.0208, "theta": -0.0031, "rho": 0.0093, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-01T10:37:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "BYND271217P00025000", "bid": 17.5, "bid_size": 489.0, "ask": 22.0, "ask_size": 54.0, "iv": 1.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0566, "vega": 0.02, "theta": -0.0018, "rho": -0.1023, "theo": 19.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "BYND271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1684.0, "iv": 1.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0403, "vega": 0.0203, "theta": -0.0031, "rho": 0.0089, "theo": 0.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "BYND271217P00027000", "bid": 19.4, "bid_size": 367.0, "ask": 24.0, "ask_size": 20.0, "iv": 1.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0568, "vega": 0.0191, "theta": -0.0016, "rho": -0.1019, "theo": 21.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "BYND271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 1744.0, "iv": 1.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0385, "vega": 0.0197, "theta": -0.003, "rho": 0.0084, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "BYND271217P00030000", "bid": 22.25, "bid_size": 406.0, "ask": 26.85, "ask_size": 2.0, "iv": 1.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0576, "vega": 0.0183, "theta": -0.0014, "rho": -0.1071, "theo": 24.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "BYND280121C00003000", "bid": 2.46, "bid_size": 369.0, "ask": 4.6, "ask_size": 350.0, "iv": 1.1324, "open_interest": 0.0, "volume": 1.0, "delta": 0.8443, "gamma": 0.0352, "vega": 0.0121, "theta": -0.0018, "rho": 0.0102, "theo": 3.5244, "change": 0.11, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-06T14:51:29", "percent_change": 2.99727, "prev_day_close": 3.6700000166893}, {"option": "BYND280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 952.0, "iv": 0.8576, "open_interest": 225.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0257, "vega": 0.0125, "theta": -0.0015, "rho": -0.0164, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-29T12:16:33", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BYND280121C00005000", "bid": 1.1, "bid_size": 690.0, "ask": 3.7, "ask_size": 1085.0, "iv": 0.9489, "open_interest": 15.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0475, "vega": 0.0188, "theta": -0.0024, "rho": 0.0141, "theo": 2.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T12:07:11", "percent_change": 0.0, "prev_day_close": 3.6049998998642}, {"option": "BYND280121P00005000", "bid": 0.14, "bid_size": 3097.0, "ask": 3.85, "ask_size": 2089.0, "iv": 1.0871, "open_interest": 30.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.041, "vega": 0.0186, "theta": -0.0021, "rho": -0.0324, "theo": 1.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T11:52:13", "percent_change": 0.0, "prev_day_close": 2.01999997347593}, {"option": "BYND280121C00008000", "bid": 1.34, "bid_size": 908.0, "ask": 2.87, "ask_size": 1403.0, "iv": 1.1631, "open_interest": 57.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0524, "vega": 0.0229, "theta": -0.0028, "rho": 0.0147, "theo": 1.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-05T13:06:43", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "BYND280121P00008000", "bid": 2.5, "bid_size": 1180.0, "ask": 4.65, "ask_size": 1031.0, "iv": 0.8254, "open_interest": 70.0, "volume": 0.0, "delta": -0.3467, "gamma": 0.0506, "vega": 0.0227, "theta": -0.0024, "rho": -0.0547, "theo": 4.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:45:34", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "BYND280121C00010000", "bid": 0.2, "bid_size": 2463.0, "ask": 2.12, "ask_size": 862.0, "iv": 0.8984, "open_interest": 233.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.052, "vega": 0.0237, "theta": -0.003, "rho": 0.0141, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T09:50:21", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "BYND280121P00010000", "bid": 4.1, "bid_size": 1036.0, "ask": 7.25, "ask_size": 345.0, "iv": 1.0329, "open_interest": 213.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0528, "vega": 0.0236, "theta": -0.0025, "rho": -0.0669, "theo": 5.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-21T11:26:42", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "BYND280121C00012000", "bid": 0.01, "bid_size": 1597.0, "ask": 3.95, "ask_size": 1542.0, "iv": 1.3456, "open_interest": 46.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0507, "vega": 0.0239, "theta": -0.003, "rho": 0.0135, "theo": 1.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-09-23T10:03:51", "percent_change": 0.0, "prev_day_close": 2.03500000014901}, {"option": "BYND280121P00012000", "bid": 5.8, "bid_size": 494.0, "ask": 10.0, "ask_size": 57.0, "iv": 1.2546, "open_interest": 11.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0538, "vega": 0.0239, "theta": -0.0025, "rho": -0.077, "theo": 7.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-10-30T13:59:25", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "BYND280121C00015000", "bid": 0.35, "bid_size": 1452.0, "ask": 3.3, "ask_size": 1624.0, "iv": 1.3948, "open_interest": 124.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0483, "vega": 0.0236, "theta": -0.0031, "rho": 0.0125, "theo": 1.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:26:36", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "BYND280121P00015000", "bid": 8.45, "bid_size": 494.0, "ask": 13.0, "ask_size": 74.0, "iv": 1.3308, "open_interest": 17.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0546, "vega": 0.0237, "theta": -0.0024, "rho": -0.09, "theo": 10.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-30T10:52:55", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BYND280121C00017000", "bid": 0.35, "bid_size": 1616.0, "ask": 3.2, "ask_size": 1644.0, "iv": 1.4349, "open_interest": 10.0, "volume": 0.0, "delta": 0.3889, "gamma": 0.0467, "vega": 0.0234, "theta": -0.0031, "rho": 0.0119, "theo": 1.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-08T10:42:19", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "BYND280121P00017000", "bid": 10.3, "bid_size": 487.0, "ask": 14.5, "ask_size": 75.0, "iv": 1.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.055, "vega": 0.0233, "theta": -0.0023, "rho": -0.0956, "theo": 12.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "BYND280121C00020000", "bid": 0.3, "bid_size": 2156.0, "ask": 2.0, "ask_size": 33.0, "iv": 1.2464, "open_interest": 14.0, "volume": 0.0, "delta": 0.3552, "gamma": 0.0445, "vega": 0.0228, "theta": -0.0031, "rho": 0.0112, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T11:28:23", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "BYND280121P00020000", "bid": 13.0, "bid_size": 467.0, "ask": 17.5, "ask_size": 72.0, "iv": 1.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0556, "vega": 0.0225, "theta": -0.0022, "rho": -0.1029, "theo": 14.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "BYND280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2783.0, "iv": 1.5642, "open_interest": 264.0, "volume": 0.0, "delta": 0.3364, "gamma": 0.0431, "vega": 0.0224, "theta": -0.0031, "rho": 0.0107, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T14:13:03", "percent_change": 0.0, "prev_day_close": 1.43499998748302}, {"option": "BYND280121P00022000", "bid": 14.9, "bid_size": 489.0, "ask": 19.5, "ask_size": 89.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.056, "vega": 0.0219, "theta": -0.0021, "rho": -0.106, "theo": 16.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "BYND280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 1633.0, "iv": 1.6097, "open_interest": 1.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0413, "vega": 0.0218, "theta": -0.003, "rho": 0.0101, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T12:12:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BYND280121P00025000", "bid": 17.7, "bid_size": 492.0, "ask": 22.0, "ask_size": 140.0, "iv": 1.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0571, "vega": 0.021, "theta": -0.0019, "rho": -0.1125, "theo": 19.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BYND280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1822.0, "iv": 1.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0401, "vega": 0.0214, "theta": -0.003, "rho": 0.0097, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "BYND280121P00027000", "bid": 19.6, "bid_size": 518.0, "ask": 24.0, "ask_size": 145.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0576, "vega": 0.0201, "theta": -0.0018, "rho": -0.1102, "theo": 21.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "BYND280121C00030000", "bid": 0.4, "bid_size": 28.0, "ask": 1.75, "ask_size": 1012.0, "iv": 1.3872, "open_interest": 27.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0385, "vega": 0.0208, "theta": -0.0029, "rho": 0.0092, "theo": 0.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-07T14:04:40", "percent_change": 0.0, "prev_day_close": 1.32999999821186}, {"option": "BYND280121P00030000", "bid": 22.45, "bid_size": 474.0, "ask": 27.0, "ask_size": 51.0, "iv": 1.3418, "open_interest": 7.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0584, "vega": 0.019, "theta": -0.0016, "rho": -0.1106, "theo": 24.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-09-17T09:34:05", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "BYND290119C00003000", "bid": 1.05, "bid_size": 295.0, "ask": 6.0, "ask_size": 295.0, "iv": 0.9452, "open_interest": 4.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0323, "vega": 0.015, "theta": -0.0013, "rho": 0.0136, "theo": 3.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-10-29T09:51:34", "percent_change": 0.0, "prev_day_close": 3.81000000238419}, {"option": "BYND290119P00003000", "bid": 0.01, "bid_size": 1363.0, "ask": 2.5, "ask_size": 1503.0, "iv": 1.0868, "open_interest": 16.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.019, "vega": 0.0152, "theta": -0.0009, "rho": -0.0321, "theo": 1.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T11:55:16", "percent_change": 0.0, "prev_day_close": 1.25499999988824}, {"option": "BYND290119C00005000", "bid": 2.36, "bid_size": 256.0, "ask": 4.2, "ask_size": 565.0, "iv": 1.1643, "open_interest": 97.0, "volume": 3.0, "delta": 0.7301, "gamma": 0.0345, "vega": 0.0216, "theta": -0.0016, "rho": 0.0179, "theo": 3.0697, "change": -0.16, "open": 2.9, "high": 2.94, "low": 2.65, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T13:57:58", "percent_change": -5.16129, "prev_day_close": 3.09999990463257}, {"option": "BYND290119P00005000", "bid": 2.36, "bid_size": 665.0, "ask": 5.0, "ask_size": 1531.0, "iv": 1.717, "open_interest": 20.0, "volume": 2.0, "delta": -0.1696, "gamma": 0.0263, "vega": 0.021, "theta": -0.0012, "rho": -0.0577, "theo": 2.5662, "change": -0.415, "open": 2.72, "high": 2.72, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-06T12:46:08", "percent_change": -13.3655, "prev_day_close": 3.10500001907349}, {"option": "BYND290119C00008000", "bid": 0.92, "bid_size": 570.0, "ask": 4.55, "ask_size": 1290.0, "iv": 1.1619, "open_interest": 22.0, "volume": 2.0, "delta": 0.6382, "gamma": 0.0357, "vega": 0.0262, "theta": -0.0019, "rho": 0.0198, "theo": 2.5696, "change": -0.45, "open": 2.72, "high": 2.72, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:57:58", "percent_change": -15.7895, "prev_day_close": 2.84999999403954}, {"option": "BYND290119P00008000", "bid": 3.85, "bid_size": 523.0, "ask": 7.5, "ask_size": 1134.0, "iv": 1.4092, "open_interest": 6.0, "volume": 0.0, "delta": -0.246, "gamma": 0.033, "vega": 0.0256, "theta": -0.0015, "rho": -0.0904, "theo": 4.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-05T15:57:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BYND290119C00010000", "bid": 1.0, "bid_size": 800.0, "ask": 4.3, "ask_size": 1583.0, "iv": 1.2253, "open_interest": 228.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0361, "vega": 0.0278, "theta": -0.002, "rho": 0.0201, "theo": 2.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T13:21:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BYND290119P00010000", "bid": 4.0, "bid_size": 610.0, "ask": 9.0, "ask_size": 1135.0, "iv": 1.0665, "open_interest": 12.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0366, "vega": 0.0274, "theta": -0.0016, "rho": -0.1087, "theo": 6.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-02T15:29:02", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "BYND290119C00012000", "bid": 0.55, "bid_size": 731.0, "ask": 5.0, "ask_size": 1384.0, "iv": 1.3456, "open_interest": 90.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0364, "vega": 0.0288, "theta": -0.002, "rho": 0.0202, "theo": 2.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-19T11:00:45", "percent_change": 0.0, "prev_day_close": 2.60500009357929}, {"option": "BYND290119P00012000", "bid": 6.0, "bid_size": 603.0, "ask": 11.0, "ask_size": 1157.0, "iv": 1.1738, "open_interest": 1.0, "volume": 0.0, "delta": -0.329, "gamma": 0.0398, "vega": 0.0286, "theta": -0.0016, "rho": -0.1248, "theo": 8.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-02T13:38:18", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BYND290119C00015000", "bid": 0.5, "bid_size": 749.0, "ask": 3.25, "ask_size": 1358.0, "iv": 1.1092, "open_interest": 27.0, "volume": 2.0, "delta": 0.5084, "gamma": 0.0365, "vega": 0.0296, "theta": -0.0021, "rho": 0.0199, "theo": 1.9025, "change": 0.65, "open": 1.85, "high": 2.5, "low": 1.85, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:30:31", "percent_change": 35.1351, "prev_day_close": 1.85000002384186}, {"option": "BYND290119P00015000", "bid": 8.5, "bid_size": 507.0, "ask": 13.5, "ask_size": 1007.0, "iv": 1.1302, "open_interest": 0.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0442, "vega": 0.0296, "theta": -0.0016, "rho": -0.1432, "theo": 10.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "BYND290119C00017000", "bid": 0.3, "bid_size": 784.0, "ask": 2.99, "ask_size": 1394.0, "iv": 1.0777, "open_interest": 8.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0364, "vega": 0.03, "theta": -0.0021, "rho": 0.0197, "theo": 1.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-05T12:35:36", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "BYND290119P00017000", "bid": 10.5, "bid_size": 521.0, "ask": 15.5, "ask_size": 1018.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0469, "vega": 0.0299, "theta": -0.0016, "rho": -0.1534, "theo": 12.7542, "change": 0.0, "open": 0.0, "high": 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": "BYND290119C00020000", "bid": 0.05, "bid_size": 205.0, "ask": 5.0, "ask_size": 524.0, "iv": 1.4349, "open_interest": 47.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0361, "vega": 0.0301, "theta": -0.0021, "rho": 0.0192, "theo": 1.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T09:46:53", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "BYND290119P00020000", "bid": 13.0, "bid_size": 71.0, "ask": 18.0, "ask_size": 70.0, "iv": 1.1283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0509, "vega": 0.0298, "theta": -0.0016, "rho": -0.166, "theo": 15.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "BYND1261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.5201, "open_interest": 6109.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0529, "vega": 0.0016, "theta": -0.0128, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:45:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1261120P00000500", "bid": 0.15, "bid_size": 6770.0, "ask": 0.36, "ask_size": 5863.0, "iv": 0.0, "open_interest": 9434.0, "volume": 5.0, "delta": -0.9174, "gamma": 0.0527, "vega": 0.0016, "theta": -0.0128, "rho": -0.0045, "theo": 0.2629, "change": -2.28, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:01:52", "percent_change": -90.1186, "prev_day_close": 2.53000009059906}, {"option": "BYND1261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 116.0, "iv": 4.0256, "open_interest": 22991.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.017, "vega": 0.0008, "theta": -0.0084, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:45:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1261120P00001000", "bid": 0.63, "bid_size": 6427.0, "ask": 0.83, "ask_size": 5222.0, "iv": 0.0, "open_interest": 3237.0, "volume": 5.0, "delta": -0.9652, "gamma": 0.018, "vega": 0.0008, "theta": -0.009, "rho": -0.0053, "theo": 0.7607, "change": -2.09, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:01:52", "percent_change": -73.3333, "prev_day_close": 2.84999999403954}, {"option": "BYND1261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 5.9338, "open_interest": 10660.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0098, "vega": 0.0005, "theta": -0.0063, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T11:13:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BYND1261120P00001500", "bid": 1.13, "bid_size": 2734.0, "ask": 1.38, "ask_size": 2751.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0111, "vega": 0.0005, "theta": -0.0073, "rho": -0.0038, "theo": 1.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-30T12:12:18", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BYND1261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 6.9271, "open_interest": 6803.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0067, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:36:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1261120P00002000", "bid": 1.63, "bid_size": 2760.0, "ask": 1.88, "ask_size": 2759.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0078, "vega": 0.0004, "theta": -0.006, "rho": -0.003, "theo": 1.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "BYND1261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4110.0, "iv": 0.0, "open_interest": 1210.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0039, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:42:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1261120P00003000", "bid": 2.55, "bid_size": 1458.0, "ask": 2.95, "ask_size": 1458.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0038, "rho": -0.0015, "theo": 2.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.76499998569488}, {"option": "BYND1261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 4670.0, "iv": 6.5149, "open_interest": 1081.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T10:04:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1261120P00004000", "bid": 3.55, "bid_size": 1003.0, "ask": 4.15, "ask_size": 1002.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0023, "rho": -0.0009, "theo": 3.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "BYND1261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 6.875, "open_interest": 1002.0, "volume": 0.0, "delta": 0.004, "gamma": 0.002, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T10:02:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1261120P00005000", "bid": 4.55, "bid_size": 1003.0, "ask": 4.95, "ask_size": 1002.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0016, "vega": 0.0, "theta": -0.0014, "rho": -0.0004, "theo": 4.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "BYND1261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 3490.0, "iv": 7.163, "open_interest": 474.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-26T11:18:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1261120P00006000", "bid": 5.5, "bid_size": 1501.0, "ask": 6.0, "ask_size": 1501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0011, "vega": 0.0, "theta": -0.0008, "rho": -0.0004, "theo": 5.759, "change": 0.0, "open": 0.0, "high": 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": "BYND1270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 158.0, "iv": 1.1647, "open_interest": 16138.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0694, "vega": 0.0067, "theta": -0.0068, "rho": 0.0014, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T12:36:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00000500", "bid": 0.18, "bid_size": 6175.0, "ask": 0.48, "ask_size": 7.0, "iv": 0.0, "open_interest": 17141.0, "volume": 1.0, "delta": -0.7923, "gamma": 0.0696, "vega": 0.0067, "theta": -0.0068, "rho": -0.0195, "theo": 0.2756, "change": 0.02, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 9.09091, "prev_day_close": 0.219999998807907}, {"option": "BYND1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.8364, "open_interest": 33386.0, "volume": 16.0, "delta": 0.0874, "gamma": 0.0317, "vega": 0.004, "theta": -0.0054, "rho": 0.0007, "theo": 0.0057, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:03:46", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00001000", "bid": 0.63, "bid_size": 6808.0, "ask": 0.88, "ask_size": 5970.0, "iv": 0.0, "open_interest": 14117.0, "volume": 62.0, "delta": -0.8935, "gamma": 0.0358, "vega": 0.0041, "theta": -0.0061, "rho": -0.0236, "theo": 0.7677, "change": -0.015, "open": 0.78, "high": 0.78, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T15:49:40", "percent_change": -1.91083, "prev_day_close": 0.785000026226044}, {"option": "BYND1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.186, "open_interest": 15497.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0209, "vega": 0.003, "theta": -0.0044, "rho": 0.0004, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:11:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00001500", "bid": 1.13, "bid_size": 6756.0, "ask": 1.38, "ask_size": 6004.0, "iv": 0.0, "open_interest": 8018.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0277, "vega": 0.0028, "theta": -0.0059, "rho": -0.0212, "theo": 1.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BYND1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 2.4205, "open_interest": 15880.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0156, "vega": 0.0024, "theta": -0.0037, "rho": 0.0003, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:43:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00002000", "bid": 1.63, "bid_size": 6661.0, "ask": 1.88, "ask_size": 6008.0, "iv": 0.0, "open_interest": 14734.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0236, "vega": 0.0019, "theta": -0.0059, "rho": -0.0171, "theo": 1.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T09:55:41", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "BYND1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.5957, "open_interest": 4162.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0123, "vega": 0.002, "theta": -0.0032, "rho": 0.0003, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T15:52:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00002500", "bid": 2.05, "bid_size": 5556.0, "ask": 2.45, "ask_size": 5175.0, "iv": 0.0, "open_interest": 1219.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0184, "vega": 0.0011, "theta": -0.0051, "rho": -0.0106, "theo": 2.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T11:08:44", "percent_change": 0.0, "prev_day_close": 3.16500008106232}, {"option": "BYND1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 399.0, "iv": 2.7351, "open_interest": 43713.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0028, "rho": 0.0002, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:13:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00003000", "bid": 2.55, "bid_size": 7299.0, "ask": 2.94, "ask_size": 6208.0, "iv": 0.0, "open_interest": 37413.0, "volume": 34.0, "delta": -0.9865, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0033, "rho": -0.0053, "theo": 2.7617, "change": -0.995, "open": 2.76, "high": 2.95, "low": 2.75, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T15:48:52", "percent_change": -26.4276, "prev_day_close": 3.76499998569488}, {"option": "BYND1270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 3.178, "open_interest": 4299.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0086, "vega": 0.0014, "theta": -0.0024, "rho": 0.0002, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T13:02:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270115P00003500", "bid": 3.05, "bid_size": 6957.0, "ask": 3.45, "ask_size": 6006.0, "iv": 0.0, "open_interest": 3651.0, "volume": 0.0, "delta": -0.993, "gamma": 0.008, "vega": 0.0003, "theta": -0.0018, "rho": -0.0016, "theo": 3.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T12:32:58", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "BYND1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 626.0, "iv": 3.281, "open_interest": 2787.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0022, "rho": 0.0002, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:41:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1270115P00004000", "bid": 3.55, "bid_size": 4520.0, "ask": 3.95, "ask_size": 4470.0, "iv": 0.0, "open_interest": 778.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0044, "vega": 0.0001, "theta": -0.0007, "rho": -0.0011, "theo": 3.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-17T13:07:48", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BYND1270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 58.0, "iv": 3.0345, "open_interest": 1103.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0065, "vega": 0.0011, "theta": -0.002, "rho": 0.0001, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T13:03:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00004500", "bid": 4.05, "bid_size": 2501.0, "ask": 4.45, "ask_size": 2499.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0001, "rho": -0.0008, "theo": 4.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "BYND1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 3.11, "open_interest": 7183.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0058, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00005000", "bid": 4.55, "bid_size": 2627.0, "ask": 4.95, "ask_size": 2622.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-08-27T11:10:38", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "BYND1270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 3.1776, "open_interest": 643.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:43:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00005500", "bid": 5.0, "bid_size": 2501.0, "ask": 5.5, "ask_size": 2499.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BYND1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.3458, "open_interest": 3742.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:32:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00007000", "bid": 6.5, "bid_size": 2501.0, "ask": 7.0, "ask_size": 2499.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BYND1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 63.0, "iv": 3.5876, "open_interest": 8529.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:32:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00010000", "bid": 9.5, "bid_size": 2501.0, "ask": 10.0, "ask_size": 2499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-24T14:30:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BYND1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.708, "open_interest": 10958.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:25:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00012000", "bid": 11.35, "bid_size": 2501.0, "ask": 12.15, "ask_size": 2499.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-08-14T13:56:53", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "BYND1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 3.8529, "open_interest": 21266.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1270115P00015000", "bid": 14.35, "bid_size": 2501.0, "ask": 15.15, "ask_size": 2499.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-24T14:29:38", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "BYND1270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5703.0, "iv": 3.1039, "open_interest": 690.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0659, "vega": 0.0115, "theta": -0.0094, "rho": 0.0032, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:45:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BYND1270219P00000500", "bid": 0.14, "bid_size": 3926.0, "ask": 0.39, "ask_size": 3941.0, "iv": 0.5431, "open_interest": 232.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0664, "vega": 0.0115, "theta": -0.0095, "rho": -0.0244, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:10:42", "percent_change": 0.0, "prev_day_close": 2.5599999986589}, {"option": "BYND1270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.1784, "open_interest": 1469.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0428, "vega": 0.0088, "theta": -0.0084, "rho": 0.0019, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:02:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND1270219P00001000", "bid": 0.63, "bid_size": 2884.0, "ask": 0.88, "ask_size": 2911.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0469, "vega": 0.0088, "theta": -0.0092, "rho": -0.036, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T09:42:20", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "BYND1270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.367, "open_interest": 31.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0324, "vega": 0.0071, "theta": -0.0072, "rho": 0.0014, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T10:02:54", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1270219P00001500", "bid": 0.93, "bid_size": 1003.0, "ask": 1.58, "ask_size": 1938.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0395, "vega": 0.0069, "theta": -0.0088, "rho": -0.0397, "theo": 1.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "BYND1270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 2.4218, "open_interest": 111.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0263, "vega": 0.006, "theta": -0.0063, "rho": 0.0011, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1270219P00002000", "bid": 1.63, "bid_size": 2754.0, "ask": 1.88, "ask_size": 2752.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0361, "vega": 0.0053, "theta": -0.0088, "rho": -0.0377, "theo": 1.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "BYND1270319C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 29.0, "iv": 1.76, "open_interest": 2882.0, "volume": 0.0, "delta": 0.2723, "gamma": 0.069, "vega": 0.0116, "theta": -0.0058, "rho": 0.0035, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:48:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BYND1270319P00000500", "bid": 0.2, "bid_size": 4736.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 1039.0, "volume": 0.0, "delta": -0.6872, "gamma": 0.0702, "vega": 0.0117, "theta": -0.0059, "rho": -0.0309, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T10:53:24", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "BYND1270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5834.0, "iv": 2.4485, "open_interest": 4084.0, "volume": 1.0, "delta": 0.1493, "gamma": 0.0392, "vega": 0.0081, "theta": -0.0049, "rho": 0.0019, "theo": 0.012, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T13:46:53", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "BYND1270319P00001000", "bid": 0.63, "bid_size": 6190.0, "ask": 0.88, "ask_size": 5761.0, "iv": 0.0, "open_interest": 3651.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0458, "vega": 0.0081, "theta": -0.0058, "rho": -0.0406, "theo": 0.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.80500000715256}, {"option": "BYND1270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2332, "open_interest": 3457.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0278, "vega": 0.0063, "theta": -0.004, "rho": 0.0014, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T10:25:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND1270319P00001500", "bid": 1.13, "bid_size": 5778.0, "ask": 1.38, "ask_size": 5392.0, "iv": 0.0, "open_interest": 2530.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0391, "vega": 0.0056, "theta": -0.0057, "rho": -0.0386, "theo": 1.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T15:52:54", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "BYND1270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7231.0, "iv": 2.9501, "open_interest": 6998.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0214, "vega": 0.0051, "theta": -0.0034, "rho": 0.001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:34:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BYND1270319P00002000", "bid": 1.63, "bid_size": 3019.0, "ask": 1.88, "ask_size": 3034.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.036, "vega": 0.0036, "theta": -0.0061, "rho": -0.028, "theo": 1.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "BYND1270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.4401, "open_interest": 121.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0174, "vega": 0.0042, "theta": -0.0029, "rho": 0.0008, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:33:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1270319P00002500", "bid": 2.05, "bid_size": 2808.0, "ask": 2.45, "ask_size": 2896.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0278, "vega": 0.0019, "theta": -0.0056, "rho": -0.0174, "theo": 2.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.51499998569488}, {"option": "BYND1270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6558.0, "iv": 4.6194, "open_interest": 625.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0145, "vega": 0.0036, "theta": -0.0025, "rho": 0.0007, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00003000", "bid": 2.55, "bid_size": 2854.0, "ask": 2.95, "ask_size": 2926.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0168, "vega": 0.0007, "theta": -0.0024, "rho": -0.0063, "theo": 2.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.76499998569488}, {"option": "BYND1270319C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.3192, "open_interest": 263.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0123, "vega": 0.0031, "theta": -0.0022, "rho": 0.0006, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T10:31:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BYND1270319P00003500", "bid": 3.05, "bid_size": 2753.0, "ask": 3.45, "ask_size": 2830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0082, "vega": 0.0003, "theta": -0.0001, "rho": -0.0018, "theo": 3.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "BYND1270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6601.0, "iv": 4.7971, "open_interest": 295.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0107, "vega": 0.0027, "theta": -0.002, "rho": 0.0005, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:32:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00004000", "bid": 3.55, "bid_size": 2754.0, "ask": 3.95, "ask_size": 2830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T09:53:37", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "BYND1270319C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4607.0, "iv": 4.8679, "open_interest": 124.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0094, "vega": 0.0024, "theta": -0.0018, "rho": 0.0004, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T09:33:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00004500", "bid": 4.05, "bid_size": 2754.0, "ask": 4.45, "ask_size": 2830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "BYND1270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 4.0, "iv": 3.1039, "open_interest": 466.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0016, "rho": 0.0004, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BYND1270319P00005000", "bid": 4.55, "bid_size": 2760.0, "ask": 4.95, "ask_size": 2835.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "BYND1270319C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4406.0, "iv": 4.9863, "open_interest": 102.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0074, "vega": 0.0019, "theta": -0.0014, "rho": 0.0003, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:46:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00005500", "bid": 5.0, "bid_size": 2740.0, "ask": 5.5, "ask_size": 2811.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BYND1270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5470.0, "iv": 5.1248, "open_interest": 1157.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0055, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T15:01:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00007000", "bid": 6.5, "bid_size": 2740.0, "ask": 7.0, "ask_size": 2811.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BYND1270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4852.0, "iv": 5.3226, "open_interest": 664.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:42:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00010000", "bid": 9.5, "bid_size": 2502.0, "ask": 10.0, "ask_size": 2500.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BYND1270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5529.0, "iv": 5.4209, "open_interest": 31.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0027, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BYND1270319P00012000", "bid": 11.35, "bid_size": 2502.0, "ask": 12.15, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "BYND1270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 7166.0, "iv": 5.0644, "open_interest": 235.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:14:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BYND1270319P00015000", "bid": 14.35, "bid_size": 2500.0, "ask": 15.15, "ask_size": 2499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "BYND1270617C00000500", "bid": 0.01, "bid_size": 38.0, "ask": 0.26, "ask_size": 4.0, "iv": 1.2186, "open_interest": 2952.0, "volume": 1.0, "delta": 0.437, "gamma": 0.0564, "vega": 0.0176, "theta": -0.0057, "rho": 0.0072, "theo": 0.0506, "change": 0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:48:00", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "BYND1270617P00000500", "bid": 0.16, "bid_size": 7419.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.0, "open_interest": 4067.0, "volume": 5.0, "delta": -0.5213, "gamma": 0.0584, "vega": 0.0176, "theta": -0.0055, "rho": -0.0444, "theo": 0.3141, "change": 0.01, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:01:52", "percent_change": 4.16666, "prev_day_close": 0.240000009536743}, {"option": "BYND1270617C00001000", "bid": 0.01, "bid_size": 17.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5902, "open_interest": 6585.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0437, "vega": 0.0154, "theta": -0.0056, "rho": 0.0051, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND1270617P00001000", "bid": 0.63, "bid_size": 7356.0, "ask": 1.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 4472.0, "volume": 5.0, "delta": -0.6857, "gamma": 0.0518, "vega": 0.0151, "theta": -0.0053, "rho": -0.0661, "theo": 0.789, "change": 0.01, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:01:52", "percent_change": 1.40845, "prev_day_close": 0.71000000834465}, {"option": "BYND1270617C00001500", "bid": 0.01, "bid_size": 40.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8171, "open_interest": 2845.0, "volume": 0.0, "delta": 0.2184, "gamma": 0.0361, "vega": 0.0133, "theta": -0.005, "rho": 0.004, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:15:11", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND1270617P00001500", "bid": 1.13, "bid_size": 6205.0, "ask": 1.38, "ask_size": 5279.0, "iv": 0.0, "open_interest": 2676.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0494, "vega": 0.0119, "theta": -0.0047, "rho": -0.0694, "theo": 1.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "BYND1270617C00002000", "bid": 0.01, "bid_size": 13.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.8775, "open_interest": 4112.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.0307, "vega": 0.0116, "theta": -0.0044, "rho": 0.0033, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T10:49:40", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1270617P00002000", "bid": 1.63, "bid_size": 6772.0, "ask": 1.88, "ask_size": 5317.0, "iv": 0.0, "open_interest": 9333.0, "volume": 0.0, "delta": -0.8509, "gamma": 0.0497, "vega": 0.0088, "theta": -0.004, "rho": -0.0592, "theo": 1.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-22T09:39:22", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "BYND1270617C00002500", "bid": 0.01, "bid_size": 50.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0789, "open_interest": 757.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0266, "vega": 0.0102, "theta": -0.004, "rho": 0.0028, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:07:34", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND1270617P00002500", "bid": 2.05, "bid_size": 3761.0, "ask": 2.45, "ask_size": 3742.0, "iv": 0.0, "open_interest": 349.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.05, "vega": 0.0059, "theta": -0.0041, "rho": -0.0465, "theo": 2.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "BYND1270617C00003000", "bid": 0.01, "bid_size": 7.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.075, "open_interest": 830.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0235, "vega": 0.0091, "theta": -0.0036, "rho": 0.0024, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T10:19:54", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1270617P00003000", "bid": 2.55, "bid_size": 2833.0, "ask": 2.95, "ask_size": 2908.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0389, "vega": 0.003, "theta": -0.004, "rho": -0.0255, "theo": 2.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54000008106232}, {"option": "BYND1270617C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 2.2398, "open_interest": 410.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0209, "vega": 0.0082, "theta": -0.0032, "rho": 0.0021, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T12:43:09", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "BYND1270617P00003500", "bid": 3.05, "bid_size": 2756.0, "ask": 3.45, "ask_size": 2833.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0255, "vega": 0.0016, "theta": -0.0002, "rho": -0.0116, "theo": 3.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "BYND1270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.1059, "open_interest": 513.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0188, "vega": 0.0074, "theta": -0.0029, "rho": 0.0018, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:31:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1270617P00004000", "bid": 3.55, "bid_size": 2760.0, "ask": 3.95, "ask_size": 2835.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0119, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "BYND1270617C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2612, "open_interest": 251.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0171, "vega": 0.0067, "theta": -0.0027, "rho": 0.0016, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T14:09:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND1270617P00004500", "bid": 4.05, "bid_size": 2753.0, "ask": 4.45, "ask_size": 2830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "BYND1270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3079, "open_interest": 317.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0156, "vega": 0.0062, "theta": -0.0025, "rho": 0.0015, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:38:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND1270617P00005000", "bid": 4.55, "bid_size": 2753.0, "ask": 4.95, "ask_size": 2830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "BYND1270617C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.1277, "open_interest": 110.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0143, "vega": 0.0057, "theta": -0.0023, "rho": 0.0013, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T09:30:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1270617P00005500", "bid": 5.0, "bid_size": 2753.0, "ask": 5.5, "ask_size": 2830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "BYND1270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.348, "open_interest": 1255.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0113, "vega": 0.0045, "theta": -0.0018, "rho": 0.001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T15:17:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1270617P00007000", "bid": 6.5, "bid_size": 2604.0, "ask": 7.0, "ask_size": 2600.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BYND1270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.3726, "open_interest": 455.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0077, "vega": 0.0031, "theta": -0.0013, "rho": 0.0006, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T15:49:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1270617P00010000", "bid": 9.5, "bid_size": 2501.0, "ask": 10.0, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BYND1270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.5674, "open_interest": 232.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0062, "vega": 0.0025, "theta": -0.001, "rho": 0.0005, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:29:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1270617P00012000", "bid": 11.35, "bid_size": 2502.0, "ask": 12.15, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "BYND1270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 2.5305, "open_interest": 1147.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0047, "vega": 0.0019, "theta": -0.0008, "rho": 0.0004, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T15:29:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1270617P00015000", "bid": 14.35, "bid_size": 2500.0, "ask": 15.15, "ask_size": 2499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "BYND1271217C00000500", "bid": 0.03, "bid_size": 150.0, "ask": 0.07, "ask_size": 3.0, "iv": 1.0989, "open_interest": 2223.0, "volume": 3.0, "delta": 0.5176, "gamma": 0.0446, "vega": 0.0229, "theta": -0.0037, "rho": 0.0122, "theo": 0.0716, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:36:13", "percent_change": 9.09091, "prev_day_close": 0.0549999987706542}, {"option": "BYND1271217P00000500", "bid": 0.24, "bid_size": 5707.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.8785, "open_interest": 1634.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0472, "vega": 0.0229, "theta": -0.0031, "rho": -0.075, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T14:46:31", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "BYND1271217C00001000", "bid": 0.02, "bid_size": 50.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.2671, "open_interest": 7015.0, "volume": 0.0, "delta": 0.3918, "gamma": 0.0393, "vega": 0.0225, "theta": -0.004, "rho": 0.0102, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:05:47", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "BYND1271217P00001000", "bid": 0.7, "bid_size": 5777.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.07, "open_interest": 17476.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0506, "vega": 0.022, "theta": -0.0027, "rho": -0.1115, "theo": 0.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T14:45:28", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "BYND1271217C00001500", "bid": 0.01, "bid_size": 3.0, "ask": 0.12, "ask_size": 4250.0, "iv": 1.7793, "open_interest": 1471.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0356, "vega": 0.0211, "theta": -0.0038, "rho": 0.0088, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T11:47:59", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "BYND1271217P00001500", "bid": 1.01, "bid_size": 5385.0, "ask": 1.51, "ask_size": 4993.0, "iv": 0.0, "open_interest": 1073.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0554, "vega": 0.0192, "theta": -0.0019, "rho": -0.1231, "theo": 1.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BYND1271217C00002000", "bid": 0.01, "bid_size": 24.0, "ask": 0.19, "ask_size": 3775.0, "iv": 2.2791, "open_interest": 1158.0, "volume": 2.0, "delta": 0.2671, "gamma": 0.0325, "vega": 0.0195, "theta": -0.0036, "rho": 0.0077, "theo": 0.0327, "change": 0.03, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:43:32", "percent_change": 100.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND1271217P00002000", "bid": 1.5, "bid_size": 6945.0, "ask": 1.97, "ask_size": 5317.0, "iv": 0.0, "open_interest": 10218.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.0595, "vega": 0.0159, "theta": -0.0011, "rho": -0.1131, "theo": 1.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T09:48:55", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "BYND1271217C00002500", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 2826.0, "iv": 1.9248, "open_interest": 588.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0298, "vega": 0.0181, "theta": -0.0034, "rho": 0.0068, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:10:49", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND1271217P00002500", "bid": 2.0, "bid_size": 3781.0, "ask": 2.5, "ask_size": 3713.0, "iv": 0.0, "open_interest": 339.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0656, "vega": 0.0111, "theta": 0.0, "rho": -0.0932, "theo": 2.2675, "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": 2.23500001430511}, {"option": "BYND1271217C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6254.0, "iv": 2.7253, "open_interest": 1423.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0275, "vega": 0.0169, "theta": -0.0031, "rho": 0.0062, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND1271217P00003000", "bid": 2.3, "bid_size": 5377.0, "ask": 3.1, "ask_size": 5063.0, "iv": 0.0, "open_interest": 1044.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0598, "vega": 0.0058, "theta": 0.0, "rho": -0.0488, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BYND1271217C00003500", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 3.0, "iv": 1.6162, "open_interest": 142.0, "volume": 2.0, "delta": 0.1805, "gamma": 0.0256, "vega": 0.0157, "theta": -0.0029, "rho": 0.0056, "theo": 0.0206, "change": 0.035, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:43:58", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1271217P00003500", "bid": 2.8, "bid_size": 3161.0, "ask": 3.6, "ask_size": 3098.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0466, "vega": 0.0042, "theta": 0.0, "rho": -0.0412, "theo": 3.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BYND1271217C00004000", "bid": 0.01, "bid_size": 45.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.6615, "open_interest": 751.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0238, "vega": 0.0147, "theta": -0.0028, "rho": 0.0051, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T11:08:39", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1271217P00004000", "bid": 3.35, "bid_size": 2736.0, "ask": 4.15, "ask_size": 2831.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0237, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BYND1271217C00004500", "bid": 0.01, "bid_size": 29.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.7008, "open_interest": 393.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0223, "vega": 0.0138, "theta": -0.0026, "rho": 0.0047, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T12:10:07", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1271217P00004500", "bid": 3.85, "bid_size": 2759.0, "ask": 4.65, "ask_size": 2835.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0085, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "BYND1271217C00005000", "bid": 0.01, "bid_size": 41.0, "ask": 2.18, "ask_size": 2797.0, "iv": 1.7355, "open_interest": 261.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.021, "vega": 0.013, "theta": -0.0024, "rho": 0.0043, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T10:48:22", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1271217P00005000", "bid": 4.35, "bid_size": 2501.0, "ask": 5.15, "ask_size": 2500.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "BYND1271217C00005500", "bid": 0.01, "bid_size": 9.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.7664, "open_interest": 97.0, "volume": 5.0, "delta": 0.124, "gamma": 0.0197, "vega": 0.0123, "theta": -0.0023, "rho": 0.004, "theo": 0.0133, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:06:55", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1271217P00005500", "bid": 4.85, "bid_size": 2506.0, "ask": 5.65, "ask_size": 2505.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "BYND1271217C00007000", "bid": 0.01, "bid_size": 244.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.8433, "open_interest": 1119.0, "volume": 2.0, "delta": 0.0992, "gamma": 0.0168, "vega": 0.0104, "theta": -0.002, "rho": 0.0033, "theo": 0.0103, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:42:13", "percent_change": 100.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1271217P00007000", "bid": 6.25, "bid_size": 2501.0, "ask": 7.25, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "BYND1271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.7797, "open_interest": 157.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0127, "vega": 0.008, "theta": -0.0015, "rho": 0.0024, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1271217P00010000", "bid": 9.25, "bid_size": 2499.0, "ask": 10.25, "ask_size": 2499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "BYND1271217C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.8329, "open_interest": 66.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0108, "vega": 0.0068, "theta": -0.0013, "rho": 0.002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T13:03:09", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1271217P00012000", "bid": 10.95, "bid_size": 2500.0, "ask": 12.55, "ask_size": 2499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "BYND1271217C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6419.0, "iv": 2.688, "open_interest": 573.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0088, "vega": 0.0055, "theta": -0.001, "rho": 0.0016, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:30:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BYND1271217P00015000", "bid": 13.95, "bid_size": 2502.0, "ask": 15.55, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "BYND1280121C00000500", "bid": 0.04, "bid_size": 16.0, "ask": 0.23, "ask_size": 6710.0, "iv": 2.0309, "open_interest": 20636.0, "volume": 153.0, "delta": 0.4777, "gamma": 0.0482, "vega": 0.0238, "theta": -0.0032, "rho": 0.0132, "theo": 0.0621, "change": -0.03, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T13:49:39", "percent_change": -30.0, "prev_day_close": 0.100000003352761}, {"option": "BYND1280121P00000500", "bid": 0.25, "bid_size": 2.0, "ask": 0.36, "ask_size": 2.0, "iv": 1.1652, "open_interest": 9800.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0515, "vega": 0.0238, "theta": -0.0026, "rho": -0.0796, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:34:17", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "BYND1280121C00001000", "bid": 0.03, "bid_size": 5.0, "ask": 0.1, "ask_size": 1539.0, "iv": 1.5486, "open_interest": 26125.0, "volume": 50.0, "delta": 0.3447, "gamma": 0.0405, "vega": 0.0226, "theta": -0.0033, "rho": 0.0105, "theo": 0.0426, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:06:22", "percent_change": -57.1429, "prev_day_close": 0.0699999993667006}, {"option": "BYND1280121P00001000", "bid": 0.7, "bid_size": 5721.0, "ask": 1.04, "ask_size": 6409.0, "iv": 2.1164, "open_interest": 15707.0, "volume": 0.0, "delta": -0.6131, "gamma": 0.0546, "vega": 0.0219, "theta": -0.0022, "rho": -0.1155, "theo": 0.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:26:37", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "BYND1280121C00001500", "bid": 0.01, "bid_size": 100.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3236, "open_interest": 14160.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.0354, "vega": 0.0205, "theta": -0.0031, "rho": 0.0088, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:20:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "BYND1280121P00001500", "bid": 1.02, "bid_size": 5041.0, "ask": 1.52, "ask_size": 4909.0, "iv": 1.2096, "open_interest": 434.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0598, "vega": 0.018, "theta": -0.0015, "rho": -0.1198, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T12:02:42", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BYND1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2806.0, "iv": 1.6648, "open_interest": 8791.0, "volume": 300.0, "delta": 0.2286, "gamma": 0.0316, "vega": 0.0188, "theta": -0.0029, "rho": 0.0076, "theo": 0.0264, "change": 0.0, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:13:24", "percent_change": -3.35276e-06, "prev_day_close": 0.0500000016763806}, {"option": "BYND1280121P00002000", "bid": 1.51, "bid_size": 6528.0, "ask": 2.01, "ask_size": 5258.0, "iv": 0.0, "open_interest": 4040.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0658, "vega": 0.0136, "theta": -0.0008, "rho": -0.1042, "theo": 1.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T12:26:25", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "BYND1280121C00002500", "bid": 0.01, "bid_size": 30.0, "ask": 0.25, "ask_size": 4958.0, "iv": 1.5098, "open_interest": 1801.0, "volume": 1.0, "delta": 0.1963, "gamma": 0.0285, "vega": 0.0172, "theta": -0.0027, "rho": 0.0067, "theo": 0.0221, "change": 0.03, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:40:44", "percent_change": 100.0, "prev_day_close": 0.0300000002607703}, {"option": "BYND1280121P00002500", "bid": 2.0, "bid_size": 4643.0, "ask": 2.5, "ask_size": 4423.0, "iv": 0.0, "open_interest": 635.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0676, "vega": 0.0062, "theta": 0.0, "rho": -0.0501, "theo": 2.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T13:38:01", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "BYND1280121C00003000", "bid": 0.01, "bid_size": 51.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.5049, "open_interest": 2057.0, "volume": 0.0, "delta": 0.172, "gamma": 0.026, "vega": 0.0158, "theta": -0.0025, "rho": 0.006, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:12:47", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1280121P00003000", "bid": 2.3, "bid_size": 2777.0, "ask": 3.1, "ask_size": 2877.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0518, "vega": 0.0042, "theta": 0.0, "rho": -0.0252, "theo": 2.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "BYND1280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.5562, "open_interest": 1154.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0239, "vega": 0.0147, "theta": -0.0023, "rho": 0.0054, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T11:51:00", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1280121P00003500", "bid": 2.8, "bid_size": 2788.0, "ask": 3.6, "ask_size": 2787.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0221, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-24T09:52:50", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BYND1280121C00004000", "bid": 0.01, "bid_size": 71.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.5996, "open_interest": 3332.0, "volume": 1.0, "delta": 0.1374, "gamma": 0.0222, "vega": 0.0137, "theta": -0.0022, "rho": 0.0049, "theo": 0.0147, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1280121P00004000", "bid": 3.35, "bid_size": 2744.0, "ask": 4.15, "ask_size": 2835.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0036, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BYND1280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.4768, "open_interest": 1063.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0206, "vega": 0.0128, "theta": -0.002, "rho": 0.0045, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1280121P00004500", "bid": 3.85, "bid_size": 2797.0, "ask": 4.65, "ask_size": 2716.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "BYND1280121C00005000", "bid": 0.01, "bid_size": 665.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.5949, "open_interest": 6790.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0193, "vega": 0.012, "theta": -0.0019, "rho": 0.0042, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:14:55", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "BYND1280121P00005000", "bid": 4.35, "bid_size": 2501.0, "ask": 5.15, "ask_size": 2500.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-29T12:03:52", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "BYND1280121C00005500", "bid": 0.01, "bid_size": 23.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.7003, "open_interest": 2007.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0181, "vega": 0.0113, "theta": -0.0018, "rho": 0.0038, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:31:36", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "BYND1280121P00005500", "bid": 4.85, "bid_size": 2677.0, "ask": 5.65, "ask_size": 2671.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "BYND1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.5044, "open_interest": 1438.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0152, "vega": 0.0096, "theta": -0.0016, "rho": 0.0031, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:52:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "BYND1280121P00007000", "bid": 6.25, "bid_size": 2502.0, "ask": 7.25, "ask_size": 2500.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "BYND1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8795, "open_interest": 1919.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0114, "vega": 0.0073, "theta": -0.0012, "rho": 0.0022, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T14:59:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYND1280121P00010000", "bid": 9.25, "bid_size": 2500.0, "ask": 10.25, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "BYND1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.7633, "open_interest": 1271.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0097, "vega": 0.0062, "theta": -0.001, "rho": 0.0019, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:13:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "BYND1280121P00012000", "bid": 10.95, "bid_size": 2506.0, "ask": 12.55, "ask_size": 2500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "BYND1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.5627, "open_interest": 10291.0, "volume": 300.0, "delta": 0.0372, "gamma": 0.0079, "vega": 0.0051, "theta": -0.0008, "rho": 0.0015, "theo": 0.0034, "change": 0.035, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:13:24", "percent_change": 700.0, "prev_day_close": 0.00499999988824129}, {"option": "BYND1280121P00015000", "bid": 13.95, "bid_size": 2504.0, "ask": 15.55, "ask_size": 2499.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4749999046326}], "symbol": "BYND", "security_type": "stock", "exchange_id": 2, "current_price": 6.02, "price_change": -0.03, "price_change_percent": -0.4975, "bid": 5.86, "ask": 6.01, "bid_size": 100, "ask_size": 4000, "open": 6.15, "high": 6.31, "low": 5.75, "close": 6.03, "prev_day_close": 6.03, "volume": 1683674, "iv30": 104.077, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:56", "tick": "up"}, "symbol": "BYND"}