{"timestamp": "2026-10-23 10:28:59", "data": {"options": [{"option": "BYSI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.8688, "open_interest": 135.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T09:44:51", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "BYSI261120P00002500", "bid": 1.6, "bid_size": 82.0, "ask": 2.35, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "BYSI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 871.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BYSI261120P00005000", "bid": 3.8, "bid_size": 52.0, "ask": 5.6, "ask_size": 505.0, "iv": 7.8513, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.5594, "change": 0.0, "open": 0.0, "high": 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": "BYSI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 877.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BYSI261120P00007500", "bid": 6.3, "bid_size": 47.0, "ask": 8.1, "ask_size": 500.0, "iv": 8.484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "BYSI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 102.0, "iv": 3.2557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BYSI261218P00002500", "bid": 1.1, "bid_size": 82.0, "ask": 2.9, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 2.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BYSI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 882.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BYSI261218P00005000", "bid": 3.6, "bid_size": 82.0, "ask": 5.4, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 4.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BYSI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 893.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "BYSI261218P00007500", "bid": 6.1, "bid_size": 82.0, "ask": 7.9, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BYSI270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 2.2346, "open_interest": 57.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.4077, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T15:57:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BYSI270115P00002500", "bid": 1.6, "bid_size": 265.0, "ask": 3.1, "ask_size": 1042.0, "iv": 6.1025, "open_interest": 30.0, "volume": 50.0, "delta": -0.9686, "gamma": 0.5966, "vega": 0.0001, "theta": 0.0, "rho": -0.0007, "theo": 2.0599, "change": 0.075, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T13:39:23", "percent_change": 3.79747, "prev_day_close": 2.34999996423721}, {"option": "BYSI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1011.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.2378, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BYSI270115P00005000", "bid": 3.4, "bid_size": 52.0, "ask": 5.6, "ask_size": 505.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BYSI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1007.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.1791, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T09:31:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BYSI270115P00007500", "bid": 5.9, "bid_size": 48.0, "ask": 8.1, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 7.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "BYSI270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.8084, "open_interest": 2.0, "volume": 0.0, "delta": 0.2816, "gamma": 0.5958, "vega": 0.001, "theta": -0.0006, "rho": 0.0003, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T09:30:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BYSI270416P00002500", "bid": 0.4, "bid_size": 297.0, "ask": 3.7, "ask_size": 742.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.752, "vega": 0.0008, "theta": -0.0004, "rho": -0.0032, "theo": 2.0769, "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": 2.05000002682209}, {"option": "BYSI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 876.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.4616, "vega": 0.001, "theta": -0.0006, "rho": 0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BYSI270416P00005000", "bid": 2.9, "bid_size": 47.0, "ask": 6.2, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.7171, "vega": 0.0005, "theta": -0.0004, "rho": -0.0033, "theo": 4.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "BYSI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 892.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.4087, "vega": 0.0009, "theta": -0.0006, "rho": 0.0002, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "BYSI270416P00007500", "bid": 5.3, "bid_size": 47.0, "ask": 8.7, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.7093, "vega": 0.0004, "theta": -0.0001, "rho": -0.003, "theo": 7.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}], "symbol": "BYSI", "security_type": "stock", "exchange_id": 2, "current_price": 0.4012, "price_change": -0.0549, "price_change_percent": -12.2, "bid": 0.41, "ask": 0.453, "bid_size": 100, "ask_size": 100, "open": 0.5056, "high": 0.59, "low": 0.4215, "close": 0.4451, "prev_day_close": 0.45, "volume": 74451, "iv30": 20.042, "iv30_change": 0.009, "iv30_change_percent": 0.0449, "seqno": 37808832949, "last_trade_time": "2026-10-22T15:59:24", "tick": "down"}, "symbol": "BYSI"}