{"timestamp": "2026-09-21 19:44:43", "data": {"options": [{"option": "BEAM261016C00016000", "bid": 6.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0052, "vega": 0.0018, "theta": -0.0012, "rho": 0.0116, "theo": 9.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "BEAM261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0052, "vega": 0.0018, "theta": -0.0026, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016C00017000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.009, "vega": 0.003, "theta": -0.003, "rho": 0.0122, "theo": 8.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "BEAM261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.009, "vega": 0.003, "theta": -0.0042, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016C00018000", "bid": 5.0, "bid_size": 5.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0147, "vega": 0.0047, "theta": -0.0055, "rho": 0.0126, "theo": 7.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BEAM261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4099, "open_interest": 2.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0148, "vega": 0.0047, "theta": -0.0066, "rho": -0.0006, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T12:51:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016C00019000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.023, "vega": 0.0071, "theta": -0.0088, "rho": 0.013, "theo": 6.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "BEAM261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6531, "open_interest": 3.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0231, "vega": 0.0071, "theta": -0.0098, "rho": -0.001, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T13:28:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BEAM261016C00020000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7799, "open_interest": 14.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0341, "vega": 0.0102, "theta": -0.013, "rho": 0.013, "theo": 5.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-09-17T10:23:25", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "BEAM261016P00020000", "bid": 0.05, "bid_size": 24.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.9502, "open_interest": 35.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0343, "vega": 0.0103, "theta": -0.0138, "rho": -0.0016, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T13:28:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BEAM261016C00021000", "bid": 2.15, "bid_size": 9.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0477, "vega": 0.014, "theta": -0.0179, "rho": 0.0128, "theo": 4.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "BEAM261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 63.0, "iv": 1.4703, "open_interest": 6.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0479, "vega": 0.014, "theta": -0.0186, "rho": -0.0024, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T14:58:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016C00022000", "bid": 1.6, "bid_size": 28.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0624, "vega": 0.0179, "theta": -0.023, "rho": 0.0123, "theo": 3.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BEAM261016P00022000", "bid": 0.4, "bid_size": 8.0, "ask": 0.7, "ask_size": 67.0, "iv": 0.6899, "open_interest": 229.0, "volume": 12.0, "delta": -0.1912, "gamma": 0.0627, "vega": 0.018, "theta": -0.0236, "rho": -0.0035, "theo": 0.4924, "change": -0.1, "open": 0.44, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:39:06", "percent_change": -16.6667, "prev_day_close": 0.600000008940697}, {"option": "BEAM261016C00023000", "bid": 1.0, "bid_size": 67.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.7749, "open_interest": 15.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0764, "vega": 0.0216, "theta": -0.0276, "rho": 0.0115, "theo": 2.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-08T15:58:21", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "BEAM261016P00023000", "bid": 0.65, "bid_size": 21.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.6582, "open_interest": 341.0, "volume": 11.0, "delta": -0.2666, "gamma": 0.0768, "vega": 0.0216, "theta": -0.0281, "rho": -0.0048, "theo": 0.7553, "change": -0.175, "open": 0.79, "high": 0.79, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T13:31:36", "percent_change": -18.9189, "prev_day_close": 0.924999982118606}, {"option": "BEAM261016C00024000", "bid": 0.9, "bid_size": 96.0, "ask": 4.8, "ask_size": 90.0, "iv": 0.8538, "open_interest": 56.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0872, "vega": 0.0245, "theta": -0.0313, "rho": 0.0103, "theo": 2.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-17T10:30:44", "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "BEAM261016P00024000", "bid": 1.1, "bid_size": 2.0, "ask": 1.7, "ask_size": 78.0, "iv": 0.7603, "open_interest": 111.0, "volume": 2.0, "delta": -0.3537, "gamma": 0.0877, "vega": 0.0245, "theta": -0.0316, "rho": -0.0062, "theo": 1.112, "change": -0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T12:08:14", "percent_change": -12.0, "prev_day_close": 1.25}, {"option": "BEAM261016C00025000", "bid": 1.4, "bid_size": 92.0, "ask": 2.1, "ask_size": 54.0, "iv": 0.6254, "open_interest": 42.0, "volume": 338.0, "delta": 0.5552, "gamma": 0.0932, "vega": 0.026, "theta": -0.0333, "rho": 0.009, "theo": 1.7905, "change": 0.075, "open": 2.1, "high": 2.1, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T13:42:55", "percent_change": 4.61538, "prev_day_close": 1.625}, {"option": "BEAM261016P00025000", "bid": 1.2, "bid_size": 73.0, "ask": 2.0, "ask_size": 44.0, "iv": 0.6522, "open_interest": 141.0, "volume": 14.0, "delta": -0.447, "gamma": 0.0938, "vega": 0.026, "theta": -0.0335, "rho": -0.0078, "theo": 1.5708, "change": -0.275, "open": 1.6, "high": 1.65, "low": 1.55, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T14:17:12", "percent_change": -14.2857, "prev_day_close": 1.92500001192093}, {"option": "BEAM261016C00026000", "bid": 1.15, "bid_size": 62.0, "ask": 1.65, "ask_size": 67.0, "iv": 0.6598, "open_interest": 28.0, "volume": 50.0, "delta": 0.4629, "gamma": 0.0936, "vega": 0.0262, "theta": -0.0335, "rho": 0.0076, "theo": 1.3518, "change": 0.19, "open": 1.5, "high": 1.6, "low": 1.2, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T14:21:23", "percent_change": 16.5217, "prev_day_close": 1.14999997615814}, {"option": "BEAM261016P00026000", "bid": 0.6, "bid_size": 144.0, "ask": 4.0, "ask_size": 85.0, "iv": 0.7058, "open_interest": 59.0, "volume": 20.0, "delta": -0.5399, "gamma": 0.0944, "vega": 0.0261, "theta": -0.0337, "rho": -0.0092, "theo": 2.1315, "change": -0.58, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T10:29:42", "percent_change": -21.8868, "prev_day_close": 2.65000005066395}, {"option": "BEAM261016C00027000", "bid": 0.8, "bid_size": 16.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.6115, "open_interest": 79.0, "volume": 24.0, "delta": 0.3768, "gamma": 0.089, "vega": 0.025, "theta": -0.0322, "rho": 0.0062, "theo": 1.0071, "change": 0.275, "open": 0.85, "high": 1.1, "low": 0.75, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T14:55:04", "percent_change": 37.931, "prev_day_close": 0.724999979138374}, {"option": "BEAM261016P00027000", "bid": 0.6, "bid_size": 66.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.372, "open_interest": 17.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.09, "vega": 0.0249, "theta": -0.0322, "rho": -0.0104, "theo": 2.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T09:34:11", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BEAM261016C00028000", "bid": 0.7, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6417, "open_interest": 141.0, "volume": 25.0, "delta": 0.3008, "gamma": 0.0809, "vega": 0.0229, "theta": -0.0297, "rho": 0.005, "theo": 0.7436, "change": -0.095, "open": 0.83, "high": 0.9, "low": 0.63, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T14:54:56", "percent_change": -12.2581, "prev_day_close": 0.775000005960464}, {"option": "BEAM261016P00028000", "bid": 3.1, "bid_size": 63.0, "ask": 4.1, "ask_size": 61.0, "iv": 0.683, "open_interest": 226.0, "volume": 10.0, "delta": -0.7036, "gamma": 0.082, "vega": 0.0227, "theta": -0.0296, "rho": -0.0113, "theo": 3.5242, "change": -0.15, "open": 4.0, "high": 4.0, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T10:20:17", "percent_change": -4.0, "prev_day_close": 3.75}, {"option": "BEAM261016C00029000", "bid": 0.25, "bid_size": 47.0, "ask": 2.5, "ask_size": 72.0, "iv": 1.0216, "open_interest": 27.0, "volume": 2.0, "delta": 0.2365, "gamma": 0.0709, "vega": 0.0203, "theta": -0.0265, "rho": 0.004, "theo": 0.5464, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:53:57", "percent_change": 10.0, "prev_day_close": 0.499999994412065}, {"option": "BEAM261016P00029000", "bid": 3.6, "bid_size": 13.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.959, "open_interest": 3.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.072, "vega": 0.02, "theta": -0.0264, "rho": -0.0116, "theo": 4.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-11T09:56:02", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BEAM261016C00030000", "bid": 0.25, "bid_size": 22.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.6353, "open_interest": 1063.0, "volume": 99.0, "delta": 0.1842, "gamma": 0.0604, "vega": 0.0176, "theta": -0.0231, "rho": 0.0031, "theo": 0.4011, "change": -0.095, "open": 0.75, "high": 0.75, "low": 0.3, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T14:52:42", "percent_change": -20.0, "prev_day_close": 0.474999994039536}, {"option": "BEAM261016P00030000", "bid": 3.0, "bid_size": 10.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.6739, "open_interest": 8.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0616, "vega": 0.0171, "theta": -0.0228, "rho": -0.0117, "theo": 5.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-15T09:35:57", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BEAM261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 77.0, "iv": 0.661, "open_interest": 11.0, "volume": 1.0, "delta": 0.1425, "gamma": 0.0504, "vega": 0.0148, "theta": -0.0197, "rho": 0.0024, "theo": 0.295, "change": -2.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:51:29", "percent_change": -89.7959, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00031000", "bid": 4.0, "bid_size": 13.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.7207, "open_interest": 6.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0517, "vega": 0.0143, "theta": -0.0194, "rho": -0.0115, "theo": 6.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-09-14T09:42:58", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BEAM261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 79.0, "iv": 0.6702, "open_interest": 201.0, "volume": 2.0, "delta": 0.11, "gamma": 0.0414, "vega": 0.0124, "theta": -0.0166, "rho": 0.0018, "theo": 0.2179, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:30:10", "percent_change": 11.1111, "prev_day_close": 0.225000008940697}, {"option": "BEAM261016P00032000", "bid": 5.0, "bid_size": 26.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.678, "open_interest": 2.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0429, "vega": 0.0116, "theta": -0.0162, "rho": -0.0112, "theo": 7.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T11:37:15", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BEAM261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 1.8333, "open_interest": 11.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0337, "vega": 0.0102, "theta": -0.0139, "rho": 0.0014, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T15:08:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00033000", "bid": 5.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0354, "vega": 0.0094, "theta": -0.0134, "rho": -0.0103, "theo": 7.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BEAM261016C00034000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9466, "open_interest": 34.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0272, "vega": 0.0084, "theta": -0.0116, "rho": 0.0011, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:51:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BEAM261016P00034000", "bid": 6.5, "bid_size": 5.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0291, "vega": 0.0072, "theta": -0.011, "rho": -0.009, "theo": 8.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BEAM261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 88.0, "iv": 0.7635, "open_interest": 31.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.022, "vega": 0.0069, "theta": -0.0096, "rho": 0.0009, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:32:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BEAM261016P00035000", "bid": 7.5, "bid_size": 4.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0238, "vega": 0.0056, "theta": -0.009, "rho": -0.0081, "theo": 9.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-09-08T15:36:33", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BEAM261016C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 2.0677, "open_interest": 7.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0177, "vega": 0.0056, "theta": -0.0079, "rho": 0.0007, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T09:30:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00036000", "bid": 8.5, "bid_size": 5.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.7795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0193, "vega": 0.0041, "theta": -0.0072, "rho": -0.0069, "theo": 10.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BEAM261016C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0143, "vega": 0.0046, "theta": -0.0066, "rho": 0.0005, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BEAM261016P00037000", "bid": 9.5, "bid_size": 4.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.017, "vega": 0.0027, "theta": -0.0055, "rho": -0.0048, "theo": 11.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BEAM261016C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0115, "vega": 0.0038, "theta": -0.0054, "rho": 0.0004, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00038000", "bid": 10.5, "bid_size": 4.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0134, "vega": 0.0015, "theta": -0.0045, "rho": -0.0029, "theo": 12.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "BEAM261016C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0093, "vega": 0.0031, "theta": -0.0045, "rho": 0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00039000", "bid": 11.5, "bid_size": 5.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.009, "vega": 0.0008, "theta": -0.0037, "rho": -0.0018, "theo": 13.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BEAM261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.0895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0076, "vega": 0.0026, "theta": -0.0038, "rho": 0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00040000", "bid": 12.5, "bid_size": 4.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0051, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 14.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BEAM261016C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0062, "vega": 0.0021, "theta": -0.0031, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00041000", "bid": 13.5, "bid_size": 5.0, "ask": 18.3, "ask_size": 1.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0018, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 15.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BEAM261016C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.005, "vega": 0.0018, "theta": -0.0026, "rho": 0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00042000", "bid": 14.5, "bid_size": 2.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 16.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "BEAM261016C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00043000", "bid": 15.5, "bid_size": 2.0, "ask": 20.3, "ask_size": 1.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 17.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "BEAM261016C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0034, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00044000", "bid": 16.5, "bid_size": 2.0, "ask": 21.3, "ask_size": 1.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 18.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BEAM261016C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6093, "open_interest": 1.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0028, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-04T10:45:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00045000", "bid": 17.5, "bid_size": 2.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 19.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BEAM261016C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00046000", "bid": 18.5, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 1.1917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 20.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "BEAM261016C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.002, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261016P00047000", "bid": 19.5, "bid_size": 3.0, "ask": 24.3, "ask_size": 1.0, "iv": 1.2267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 21.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BEAM261120C00015000", "bid": 8.1, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.7672, "open_interest": 67.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0107, "vega": 0.0094, "theta": -0.0051, "rho": 0.0235, "theo": 10.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-27T09:31:38", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "BEAM261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0442, "open_interest": 11.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0108, "vega": 0.0094, "theta": -0.0064, "rho": -0.002, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T10:46:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120C00016000", "bid": 7.1, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0141, "vega": 0.0119, "theta": -0.0066, "rho": 0.0245, "theo": 9.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BEAM261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8756, "open_interest": 4.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0142, "vega": 0.012, "theta": -0.0079, "rho": -0.0027, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-15T15:28:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120C00017000", "bid": 6.2, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0182, "vega": 0.0148, "theta": -0.0084, "rho": 0.0252, "theo": 8.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BEAM261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.7176, "open_interest": 3.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0183, "vega": 0.0149, "theta": -0.0095, "rho": -0.0036, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-14T11:12:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120C00018000", "bid": 5.4, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.023, "vega": 0.0181, "theta": -0.0102, "rho": 0.0257, "theo": 7.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BEAM261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.5684, "open_interest": 3.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0232, "vega": 0.0182, "theta": -0.0112, "rho": -0.0047, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T13:56:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120C00019000", "bid": 4.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0285, "vega": 0.0217, "theta": -0.0122, "rho": 0.0259, "theo": 6.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BEAM261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.4264, "open_interest": 7.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0287, "vega": 0.0218, "theta": -0.0131, "rho": -0.006, "theo": 0.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-08T14:34:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120C00020000", "bid": 3.7, "bid_size": 31.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.7246, "open_interest": 13.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0344, "vega": 0.0255, "theta": -0.0142, "rho": 0.0258, "theo": 6.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-03T13:08:05", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BEAM261120P00020000", "bid": 0.5, "bid_size": 29.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.9907, "open_interest": 35.0, "volume": 2.0, "delta": -0.1672, "gamma": 0.0347, "vega": 0.0256, "theta": -0.015, "rho": -0.0076, "theo": 0.7313, "change": -0.8, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:22:54", "percent_change": -53.3333, "prev_day_close": 1.50000005960464}, {"option": "BEAM261120C00021000", "bid": 3.1, "bid_size": 32.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0405, "vega": 0.0294, "theta": -0.0162, "rho": 0.0253, "theo": 5.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BEAM261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.1588, "open_interest": 8.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0408, "vega": 0.0294, "theta": -0.0169, "rho": -0.0095, "theo": 0.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T13:02:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120C00022000", "bid": 2.5, "bid_size": 48.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.7301, "open_interest": 4.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0464, "vega": 0.033, "theta": -0.018, "rho": 0.0244, "theo": 4.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-06-23T10:03:56", "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "BEAM261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.6426, "open_interest": 26.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0468, "vega": 0.033, "theta": -0.0186, "rho": -0.0116, "theo": 1.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T10:47:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BEAM261120C00023000", "bid": 2.0, "bid_size": 27.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.7566, "open_interest": 300.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0515, "vega": 0.036, "theta": -0.0196, "rho": 0.0232, "theo": 3.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T13:58:28", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BEAM261120P00023000", "bid": 1.45, "bid_size": 76.0, "ask": 1.95, "ask_size": 23.0, "iv": 0.6992, "open_interest": 402.0, "volume": 1.0, "delta": -0.312, "gamma": 0.052, "vega": 0.0361, "theta": -0.0201, "rho": -0.014, "theo": 1.5891, "change": -0.22, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T11:06:24", "percent_change": -12.2222, "prev_day_close": 1.79999995231628}, {"option": "BEAM261120C00024000", "bid": 1.5, "bid_size": 15.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0554, "vega": 0.0385, "theta": -0.0208, "rho": 0.0217, "theo": 3.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-07-10T09:31:20", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BEAM261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.6606, "open_interest": 2.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0561, "vega": 0.0385, "theta": -0.0213, "rho": -0.0163, "theo": 2.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T11:50:21", "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "BEAM261120C00025000", "bid": 2.55, "bid_size": 45.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.8667, "open_interest": 34.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0579, "vega": 0.04, "theta": -0.0217, "rho": 0.02, "theo": 2.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T12:13:13", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "BEAM261120P00025000", "bid": 0.3, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6852, "open_interest": 47.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0587, "vega": 0.04, "theta": -0.022, "rho": -0.0187, "theo": 2.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-16T11:49:13", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "BEAM261120C00026000", "bid": 0.3, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7058, "open_interest": 24.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0589, "vega": 0.0407, "theta": -0.0221, "rho": 0.0183, "theo": 2.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-08T14:32:53", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BEAM261120P00026000", "bid": 1.0, "bid_size": 13.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.7067, "open_interest": 94.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0598, "vega": 0.0407, "theta": -0.0224, "rho": -0.0211, "theo": 3.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-09-18T10:49:36", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BEAM261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.5279, "open_interest": 29.0, "volume": 0.0, "delta": 0.463, "gamma": 0.0584, "vega": 0.0406, "theta": -0.0222, "rho": 0.0165, "theo": 2.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T12:52:12", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "BEAM261120P00027000", "bid": 1.5, "bid_size": 10.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.678, "open_interest": 8.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0595, "vega": 0.0404, "theta": -0.0224, "rho": -0.0231, "theo": 3.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-11T10:14:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BEAM261120C00028000", "bid": 0.8, "bid_size": 101.0, "ask": 3.1, "ask_size": 104.0, "iv": 0.7218, "open_interest": 304.0, "volume": 1.0, "delta": 0.4116, "gamma": 0.0568, "vega": 0.0397, "theta": -0.0219, "rho": 0.0148, "theo": 1.736, "change": -1.8, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T12:17:45", "percent_change": -70.5882, "prev_day_close": 2.55000004917383}, {"option": "BEAM261120P00028000", "bid": 2.05, "bid_size": 62.0, "ask": 6.9, "ask_size": 64.0, "iv": 0.6926, "open_interest": 331.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0579, "vega": 0.0395, "theta": -0.022, "rho": -0.0249, "theo": 4.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-17T13:52:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BEAM261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.9217, "open_interest": 2.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0542, "vega": 0.0384, "theta": -0.0214, "rho": 0.0132, "theo": 1.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T13:56:12", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "BEAM261120P00029000", "bid": 3.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 39.0, "iv": 0.7093, "open_interest": 54.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0555, "vega": 0.038, "theta": -0.0214, "rho": -0.0263, "theo": 5.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T10:51:21", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BEAM261120C00030000", "bid": 1.15, "bid_size": 17.0, "ask": 1.35, "ask_size": 20.0, "iv": 0.6795, "open_interest": 111.0, "volume": 33.0, "delta": 0.323, "gamma": 0.0512, "vega": 0.0367, "theta": -0.0207, "rho": 0.0118, "theo": 1.2651, "change": -0.05, "open": 1.23, "high": 1.41, "low": 1.23, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T14:50:39", "percent_change": -3.84615, "prev_day_close": 1.30000001192093}, {"option": "BEAM261120P00030000", "bid": 3.5, "bid_size": 13.0, "ask": 8.3, "ask_size": 65.0, "iv": 0.6818, "open_interest": 92.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0526, "vega": 0.0361, "theta": -0.0207, "rho": -0.0275, "theo": 5.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.61, "last_trade_time": "2026-09-16T11:49:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "BEAM261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 68.0, "iv": 0.875, "open_interest": 6.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0478, "vega": 0.0347, "theta": -0.0199, "rho": 0.0105, "theo": 1.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-31T11:51:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00031000", "bid": 4.5, "bid_size": 10.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.6843, "open_interest": 10.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0493, "vega": 0.034, "theta": -0.0198, "rho": -0.0284, "theo": 6.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-26T10:01:02", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BEAM261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.7214, "open_interest": 13.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0443, "vega": 0.0327, "theta": -0.019, "rho": 0.0093, "theo": 0.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T15:50:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00032000", "bid": 5.5, "bid_size": 8.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.7395, "open_interest": 5.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0459, "vega": 0.0319, "theta": -0.0188, "rho": -0.0287, "theo": 7.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T13:23:47", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BEAM261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.1727, "open_interest": 13.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0409, "vega": 0.0307, "theta": -0.018, "rho": 0.0083, "theo": 0.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T12:09:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00033000", "bid": 6.0, "bid_size": 10.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.6926, "open_interest": 7.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0426, "vega": 0.0296, "theta": -0.0178, "rho": -0.0294, "theo": 8.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-06-09T12:43:57", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BEAM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.2261, "open_interest": 12.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0377, "vega": 0.0287, "theta": -0.0171, "rho": 0.0074, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-08T10:28:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00034000", "bid": 7.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.721, "open_interest": 8.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0393, "vega": 0.0274, "theta": -0.0168, "rho": -0.0293, "theo": 9.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-08T15:06:52", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BEAM261120C00035000", "bid": 0.55, "bid_size": 41.0, "ask": 1.2, "ask_size": 71.0, "iv": 0.8238, "open_interest": 49.0, "volume": 3.0, "delta": 0.1797, "gamma": 0.0346, "vega": 0.0268, "theta": -0.0162, "rho": 0.0066, "theo": 0.6318, "change": -0.54, "open": 0.6, "high": 0.66, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:29:02", "percent_change": -45.0, "prev_day_close": 1.20000001788139}, {"option": "BEAM261120P00035000", "bid": 8.0, "bid_size": 10.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.7649, "open_interest": 2.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0363, "vega": 0.0252, "theta": -0.0158, "rho": -0.0292, "theo": 10.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-06-17T10:02:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BEAM261120C00036000", "bid": 0.3, "bid_size": 57.0, "ask": 3.7, "ask_size": 82.0, "iv": 1.2038, "open_interest": 10.0, "volume": 5.0, "delta": 0.1612, "gamma": 0.0317, "vega": 0.025, "theta": -0.0154, "rho": 0.0059, "theo": 0.5596, "change": -1.55, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T13:48:11", "percent_change": -83.7838, "prev_day_close": 1.85000002384186}, {"option": "BEAM261120P00036000", "bid": 9.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0335, "vega": 0.0232, "theta": -0.0149, "rho": -0.0285, "theo": 11.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BEAM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.3705, "open_interest": 26.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0291, "vega": 0.0233, "theta": -0.0145, "rho": 0.0054, "theo": 0.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-08-27T12:55:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00037000", "bid": 10.0, "bid_size": 13.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.8057, "open_interest": 6.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0309, "vega": 0.0212, "theta": -0.0139, "rho": -0.0281, "theo": 12.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-07-27T10:17:35", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "BEAM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4143, "open_interest": 10.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0268, "vega": 0.0217, "theta": -0.0137, "rho": 0.0048, "theo": 0.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T14:16:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00038000", "bid": 10.5, "bid_size": 10.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.6398, "open_interest": 2.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0287, "vega": 0.0196, "theta": -0.0131, "rho": -0.0281, "theo": 13.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-07-09T15:38:06", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BEAM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 1.4561, "open_interest": 4.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0246, "vega": 0.0203, "theta": -0.013, "rho": 0.0044, "theo": 0.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T14:16:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00039000", "bid": 11.5, "bid_size": 4.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0266, "vega": 0.0178, "theta": -0.0123, "rho": -0.0269, "theo": 14.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "BEAM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 107.0, "iv": 0.7899, "open_interest": 131.0, "volume": 4.0, "delta": 0.108, "gamma": 0.0226, "vega": 0.019, "theta": -0.0123, "rho": 0.004, "theo": 0.3622, "change": -2.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T10:16:14", "percent_change": -91.8367, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00040000", "bid": 12.5, "bid_size": 5.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.7016, "open_interest": 5.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0246, "vega": 0.0162, "theta": -0.0115, "rho": -0.026, "theo": 15.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-07T12:37:19", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BEAM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.5348, "open_interest": 10.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0209, "vega": 0.0177, "theta": -0.0117, "rho": 0.0036, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-25T11:08:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00041000", "bid": 13.5, "bid_size": 4.0, "ask": 18.3, "ask_size": 9.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0229, "vega": 0.0148, "theta": -0.0108, "rho": -0.0251, "theo": 15.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "BEAM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.5719, "open_interest": 16.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0193, "vega": 0.0166, "theta": -0.0111, "rho": 0.0033, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-25T15:50:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00042000", "bid": 14.5, "bid_size": 5.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0214, "vega": 0.0136, "theta": -0.0102, "rho": -0.0246, "theo": 16.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "BEAM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6076, "open_interest": 5.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0178, "vega": 0.0156, "theta": -0.0105, "rho": 0.0031, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00043000", "bid": 15.5, "bid_size": 4.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0199, "vega": 0.0124, "theta": -0.0095, "rho": -0.0235, "theo": 17.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "BEAM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6422, "open_interest": 2.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0165, "vega": 0.0146, "theta": -0.01, "rho": 0.0028, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-08T14:16:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00044000", "bid": 16.5, "bid_size": 5.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0185, "vega": 0.0112, "theta": -0.0089, "rho": -0.0217, "theo": 18.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "BEAM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.6755, "open_interest": 45.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0154, "vega": 0.0137, "theta": -0.0095, "rho": 0.0026, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00045000", "bid": 17.5, "bid_size": 4.0, "ask": 22.2, "ask_size": 1.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0175, "vega": 0.0098, "theta": -0.0084, "rho": -0.02, "theo": 19.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BEAM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 1.3598, "open_interest": 904.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0109, "vega": 0.0103, "theta": -0.0076, "rho": 0.0018, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-25T14:51:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "BEAM261120P00050000", "bid": 22.5, "bid_size": 4.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.8821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.013, "vega": 0.0049, "theta": -0.006, "rho": -0.0123, "theo": 24.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BEAM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.9581, "open_interest": 9.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.008, "vega": 0.008, "theta": -0.0061, "rho": 0.0013, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM261120P00055000", "bid": 27.5, "bid_size": 4.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0107, "vega": 0.0032, "theta": -0.0042, "rho": -0.0053, "theo": 29.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "BEAM270115C00013000", "bid": 10.2, "bid_size": 17.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.7883, "open_interest": 25.0, "volume": 0.0, "delta": 0.943, "gamma": 0.009, "vega": 0.0166, "theta": -0.0048, "rho": 0.036, "theo": 12.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-09-08T15:45:46", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BEAM270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.756, "open_interest": 24.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0091, "vega": 0.0167, "theta": -0.0064, "rho": -0.0056, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T12:50:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270115C00015000", "bid": 8.4, "bid_size": 16.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.6893, "open_interest": 36.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0133, "vega": 0.0226, "theta": -0.0067, "rho": 0.0394, "theo": 11.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-14T09:39:29", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BEAM270115P00015000", "bid": 0.25, "bid_size": 1.0, "ask": 0.65, "ask_size": 89.0, "iv": 0.7761, "open_interest": 78.0, "volume": 1.0, "delta": -0.088, "gamma": 0.0134, "vega": 0.0227, "theta": -0.0081, "rho": -0.0084, "theo": 0.5912, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T10:11:36", "percent_change": -5.26316, "prev_day_close": 0.474999994039536}, {"option": "BEAM270115C00016000", "bid": 7.7, "bid_size": 13.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0158, "vega": 0.026, "theta": -0.0077, "rho": 0.0407, "theo": 10.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BEAM270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 1.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.016, "vega": 0.0261, "theta": -0.009, "rho": -0.01, "theo": 0.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270115C00017000", "bid": 6.8, "bid_size": 8.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0186, "vega": 0.0296, "theta": -0.0087, "rho": 0.0417, "theo": 9.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BEAM270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0188, "vega": 0.0297, "theta": -0.0099, "rho": -0.012, "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": 2.45000004768372}, {"option": "BEAM270115C00018000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.6834, "open_interest": 10.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0217, "vega": 0.0333, "theta": -0.0098, "rho": 0.0424, "theo": 8.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-07-17T15:53:29", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BEAM270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 14.0, "iv": 1.0114, "open_interest": 52.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0219, "vega": 0.0335, "theta": -0.0108, "rho": -0.0142, "theo": 1.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-10T12:54:33", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "BEAM270115C00019000", "bid": 5.2, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.0249, "vega": 0.0372, "theta": -0.0108, "rho": 0.0426, "theo": 7.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BEAM270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0391, "open_interest": 1.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0252, "vega": 0.0374, "theta": -0.0118, "rho": -0.0167, "theo": 1.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-07-21T10:16:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270115C00020000", "bid": 4.6, "bid_size": 8.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.6745, "open_interest": 75.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0282, "vega": 0.0409, "theta": -0.0118, "rho": 0.0425, "theo": 6.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-17T09:43:58", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BEAM270115P00020000", "bid": 0.8, "bid_size": 8.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.8255, "open_interest": 53.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0286, "vega": 0.0411, "theta": -0.0126, "rho": -0.0195, "theo": 1.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-17T09:52:21", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BEAM270115C00021000", "bid": 3.8, "bid_size": 2.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0314, "vega": 0.0446, "theta": -0.0127, "rho": 0.0419, "theo": 6.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BEAM270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.6701, "open_interest": 1.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0318, "vega": 0.0448, "theta": -0.0135, "rho": -0.0225, "theo": 1.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-08-28T11:09:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BEAM270115C00022000", "bid": 3.3, "bid_size": 8.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.6928, "open_interest": 18.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0343, "vega": 0.0479, "theta": -0.0135, "rho": 0.041, "theo": 5.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-09-11T11:09:14", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "BEAM270115P00022000", "bid": 1.8, "bid_size": 8.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.6927, "open_interest": 69.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0349, "vega": 0.0481, "theta": -0.0142, "rho": -0.0259, "theo": 2.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-15T14:06:33", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "BEAM270115C00023000", "bid": 2.7, "bid_size": 2.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6916, "open_interest": 1.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0369, "vega": 0.0508, "theta": -0.0143, "rho": 0.0397, "theo": 5.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-09T15:42:44", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "BEAM270115P00023000", "bid": 0.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7033, "open_interest": 1.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0376, "vega": 0.051, "theta": -0.0149, "rho": -0.0291, "theo": 2.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-06-23T10:44:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BEAM270115C00024000", "bid": 2.4, "bid_size": 37.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.039, "vega": 0.0532, "theta": -0.0149, "rho": 0.0381, "theo": 4.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "BEAM270115P00024000", "bid": 0.8, "bid_size": 108.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.6484, "open_interest": 64.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0398, "vega": 0.0533, "theta": -0.0154, "rho": -0.0325, "theo": 2.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T11:33:00", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BEAM270115C00025000", "bid": 3.0, "bid_size": 112.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.6025, "open_interest": 142.0, "volume": 3.0, "delta": 0.6002, "gamma": 0.0405, "vega": 0.0549, "theta": -0.0154, "rho": 0.0363, "theo": 4.0252, "change": 0.675, "open": 4.15, "high": 4.15, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:29:39", "percent_change": 20.3008, "prev_day_close": 3.32499992847443}, {"option": "BEAM270115P00025000", "bid": 1.15, "bid_size": 83.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.6848, "open_interest": 93.0, "volume": 0.0, "delta": -0.407, "gamma": 0.0414, "vega": 0.055, "theta": -0.0158, "rho": -0.036, "theo": 3.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "BEAM270115C00026000", "bid": 1.6, "bid_size": 46.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7057, "open_interest": 1.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0414, "vega": 0.0561, "theta": -0.0158, "rho": 0.0343, "theo": 3.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-25T10:30:59", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "BEAM270115P00026000", "bid": 1.65, "bid_size": 25.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.6718, "open_interest": 2.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0424, "vega": 0.056, "theta": -0.0161, "rho": -0.0393, "theo": 4.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-16T13:36:47", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "BEAM270115C00027000", "bid": 3.0, "bid_size": 22.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.6758, "open_interest": 309.0, "volume": 2.0, "delta": 0.5208, "gamma": 0.0417, "vega": 0.0566, "theta": -0.016, "rho": 0.0323, "theo": 3.2289, "change": 0.045, "open": 3.3, "high": 3.37, "low": 3.3, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-21T12:15:28", "percent_change": 1.35338, "prev_day_close": 3.32500004768372}, {"option": "BEAM270115P00027000", "bid": 4.5, "bid_size": 13.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.8074, "open_interest": 6.0, "volume": 0.0, "delta": -0.4884, "gamma": 0.0429, "vega": 0.0564, "theta": -0.0163, "rho": -0.0426, "theo": 4.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T11:33:48", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BEAM270115C00028000", "bid": 2.75, "bid_size": 10.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.7326, "open_interest": 403.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0414, "vega": 0.0566, "theta": -0.0162, "rho": 0.0303, "theo": 2.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T09:37:42", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "BEAM270115P00028000", "bid": 4.8, "bid_size": 38.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.7722, "open_interest": 7.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0427, "vega": 0.0563, "theta": -0.0164, "rho": -0.0453, "theo": 5.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-02T12:39:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BEAM270115C00029000", "bid": 0.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6864, "open_interest": 10.0, "volume": 0.0, "delta": 0.4492, "gamma": 0.0407, "vega": 0.0562, "theta": -0.0162, "rho": 0.0284, "theo": 2.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T12:38:08", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "BEAM270115P00029000", "bid": 3.6, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.6688, "open_interest": 5.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0422, "vega": 0.0557, "theta": -0.0163, "rho": -0.0481, "theo": 6.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-08-28T15:06:32", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BEAM270115C00030000", "bid": 1.75, "bid_size": 37.0, "ask": 2.8, "ask_size": 39.0, "iv": 0.6697, "open_interest": 401.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0398, "vega": 0.0554, "theta": -0.0162, "rho": 0.0265, "theo": 2.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-18T13:27:46", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "BEAM270115P00030000", "bid": 4.5, "bid_size": 10.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.7025, "open_interest": 44.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0413, "vega": 0.0547, "theta": -0.0162, "rho": -0.0502, "theo": 6.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-09-09T12:48:12", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BEAM270115C00031000", "bid": 0.15, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7618, "open_interest": 7.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0385, "vega": 0.0544, "theta": -0.0161, "rho": 0.0248, "theo": 2.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T14:33:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BEAM270115P00031000", "bid": 5.1, "bid_size": 2.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0402, "vega": 0.0535, "theta": -0.0161, "rho": -0.0522, "theo": 7.6146, "change": 0.0, "open": 0.0, "high": 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": "BEAM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 89.0, "iv": 0.7919, "open_interest": 88.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0372, "vega": 0.0532, "theta": -0.0159, "rho": 0.0231, "theo": 1.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T13:47:11", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BEAM270115P00032000", "bid": 6.0, "bid_size": 10.0, "ask": 10.6, "ask_size": 35.0, "iv": 0.6816, "open_interest": 13.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0389, "vega": 0.0519, "theta": -0.0158, "rho": -0.0536, "theo": 8.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-08-19T10:40:01", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "BEAM270115C00033000", "bid": 1.15, "bid_size": 77.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.6609, "open_interest": 1.0, "volume": 12.0, "delta": 0.3373, "gamma": 0.0357, "vega": 0.0518, "theta": -0.0158, "rho": 0.0216, "theo": 1.8348, "change": -0.77, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T10:41:01", "percent_change": -30.8, "prev_day_close": 2.50000004842877}, {"option": "BEAM270115P00033000", "bid": 7.0, "bid_size": 17.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.7127, "open_interest": 1.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0376, "vega": 0.0505, "theta": -0.0156, "rho": -0.0551, "theo": 9.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-17T10:51:32", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BEAM270115C00034000", "bid": 0.2, "bid_size": 83.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.8902, "open_interest": 58.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0343, "vega": 0.0505, "theta": -0.0156, "rho": 0.0203, "theo": 1.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T13:50:32", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "BEAM270115P00034000", "bid": 7.6, "bid_size": 31.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0362, "vega": 0.0489, "theta": -0.0153, "rho": -0.0564, "theo": 10.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BEAM270115C00035000", "bid": 1.0, "bid_size": 147.0, "ask": 1.75, "ask_size": 80.0, "iv": 0.6959, "open_interest": 220.0, "volume": 6.0, "delta": 0.2957, "gamma": 0.0328, "vega": 0.049, "theta": -0.0153, "rho": 0.019, "theo": 1.5765, "change": -0.375, "open": 1.42, "high": 1.42, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:03:20", "percent_change": -22.3881, "prev_day_close": 1.67500007152557}, {"option": "BEAM270115P00035000", "bid": 8.5, "bid_size": 10.0, "ask": 12.9, "ask_size": 19.0, "iv": 0.6696, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0348, "vega": 0.047, "theta": -0.015, "rho": -0.0571, "theo": 11.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BEAM270115C00036000", "bid": 1.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.041, "open_interest": 11.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0314, "vega": 0.0476, "theta": -0.0151, "rho": 0.0179, "theo": 1.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T10:26:41", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BEAM270115P00036000", "bid": 9.5, "bid_size": 20.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0334, "vega": 0.0455, "theta": -0.0147, "rho": -0.0583, "theo": 11.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BEAM270115C00037000", "bid": 0.95, "bid_size": 1.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.0654, "open_interest": 261.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.03, "vega": 0.0462, "theta": -0.0149, "rho": 0.0169, "theo": 1.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-09T13:03:24", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "BEAM270115P00037000", "bid": 10.1, "bid_size": 16.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0321, "vega": 0.0438, "theta": -0.0144, "rho": -0.0589, "theo": 12.807, "change": 0.0, "open": 0.0, "high": 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": "BEAM270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.7553, "open_interest": 54.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0287, "vega": 0.0448, "theta": -0.0146, "rho": 0.016, "theo": 1.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "BEAM270115P00038000", "bid": 11.0, "bid_size": 10.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0308, "vega": 0.042, "theta": -0.0141, "rho": -0.0588, "theo": 13.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BEAM270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.0381, "open_interest": 3.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0275, "vega": 0.0434, "theta": -0.0144, "rho": 0.0151, "theo": 1.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270115P00039000", "bid": 12.0, "bid_size": 10.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0296, "vega": 0.0404, "theta": -0.0138, "rho": -0.0593, "theo": 14.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BEAM270115C00040000", "bid": 0.25, "bid_size": 187.0, "ask": 1.5, "ask_size": 106.0, "iv": 0.7236, "open_interest": 303.0, "volume": 13.0, "delta": 0.2217, "gamma": 0.0263, "vega": 0.0422, "theta": -0.0142, "rho": 0.0143, "theo": 1.152, "change": -0.23, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T09:43:58", "percent_change": -23.0, "prev_day_close": 1.0}, {"option": "BEAM270115P00040000", "bid": 13.0, "bid_size": 13.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0285, "vega": 0.0391, "theta": -0.0135, "rho": -0.0596, "theo": 15.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "BEAM270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 1.1218, "open_interest": 9.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0241, "vega": 0.0398, "theta": -0.0137, "rho": 0.013, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270115P00042000", "bid": 15.0, "bid_size": 15.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0264, "vega": 0.0361, "theta": -0.0129, "rho": -0.0591, "theo": 17.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.38, "last_trade_time": "2026-07-13T12:17:46", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "BEAM270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.8519, "open_interest": 179.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0213, "vega": 0.0365, "theta": -0.0131, "rho": 0.0113, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BEAM270115P00045000", "bid": 17.5, "bid_size": 4.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8511, "gamma": 0.0237, "vega": 0.0323, "theta": -0.012, "rho": -0.0592, "theo": 20.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BEAM270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 1.2425, "open_interest": 24.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0197, "vega": 0.0346, "theta": -0.0127, "rho": 0.0104, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270115P00047000", "bid": 19.5, "bid_size": 4.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0221, "vega": 0.0296, "theta": -0.0114, "rho": -0.0581, "theo": 22.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BEAM270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 105.0, "iv": 0.8392, "open_interest": 1562.0, "volume": 3.0, "delta": 0.1437, "gamma": 0.0177, "vega": 0.032, "theta": -0.0121, "rho": 0.0092, "theo": 0.742, "change": -0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:03:35", "percent_change": -50.0, "prev_day_close": 0.699999988079071}, {"option": "BEAM270115P00050000", "bid": 22.5, "bid_size": 5.0, "ask": 27.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0201, "vega": 0.0263, "theta": -0.0106, "rho": -0.0555, "theo": 25.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.38, "last_trade_time": "2026-04-15T14:08:10", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BEAM270115C00055000", "bid": 0.3, "bid_size": 2.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.4316, "open_interest": 8.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.015, "vega": 0.0286, "theta": -0.0113, "rho": 0.0078, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T13:19:04", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "BEAM270115P00055000", "bid": 27.5, "bid_size": 4.0, "ask": 32.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0176, "vega": 0.0218, "theta": -0.0093, "rho": -0.0531, "theo": 30.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "BEAM270219C00015000", "bid": 8.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0132, "vega": 0.0292, "theta": -0.0064, "rho": 0.0475, "theo": 11.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "BEAM270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3083, "open_interest": 1.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0133, "vega": 0.0293, "theta": -0.008, "rho": -0.0133, "theo": 0.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-15T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219C00016000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0153, "vega": 0.0328, "theta": -0.0072, "rho": 0.049, "theo": 10.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "BEAM270219P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0155, "vega": 0.033, "theta": -0.0087, "rho": -0.0155, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219C00017000", "bid": 7.1, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0177, "vega": 0.0366, "theta": -0.008, "rho": 0.0502, "theo": 9.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BEAM270219P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.1023, "open_interest": 1.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0179, "vega": 0.0368, "theta": -0.0094, "rho": -0.0181, "theo": 1.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219C00018000", "bid": 6.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6715, "open_interest": 1.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0202, "vega": 0.0404, "theta": -0.0088, "rho": 0.051, "theo": 8.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "BEAM270219P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0204, "vega": 0.0407, "theta": -0.0101, "rho": -0.0208, "theo": 1.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219C00019000", "bid": 5.5, "bid_size": 9.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0227, "vega": 0.0443, "theta": -0.0096, "rho": 0.0514, "theo": 8.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BEAM270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9188, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0231, "vega": 0.0445, "theta": -0.0108, "rho": -0.024, "theo": 1.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BEAM270219C00020000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.6704, "open_interest": 9.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0253, "vega": 0.0481, "theta": -0.0104, "rho": 0.0513, "theo": 7.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T10:56:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BEAM270219P00020000", "bid": 1.65, "bid_size": 1.0, "ask": 2.95, "ask_size": 71.0, "iv": 0.8028, "open_interest": 23.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0257, "vega": 0.0484, "theta": -0.0114, "rho": -0.0274, "theo": 1.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-18T09:39:07", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "BEAM270219C00021000", "bid": 4.2, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0277, "vega": 0.0517, "theta": -0.0111, "rho": 0.0509, "theo": 6.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BEAM270219P00021000", "bid": 2.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9447, "open_interest": 19.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0283, "vega": 0.0519, "theta": -0.012, "rho": -0.0309, "theo": 2.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-16T11:29:12", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BEAM270219C00022000", "bid": 3.7, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6753, "open_interest": 1.0, "volume": 0.0, "delta": 0.719, "gamma": 0.03, "vega": 0.055, "theta": -0.0117, "rho": 0.05, "theo": 6.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-14T11:18:13", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BEAM270219P00022000", "bid": 0.25, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0307, "vega": 0.0552, "theta": -0.0126, "rho": -0.0348, "theo": 2.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BEAM270219C00023000", "bid": 3.0, "bid_size": 10.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.6365, "open_interest": 1.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.032, "vega": 0.0579, "theta": -0.0123, "rho": 0.0488, "theo": 5.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-08-07T12:27:08", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "BEAM270219P00023000", "bid": 0.5, "bid_size": 12.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.6683, "open_interest": 39.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0328, "vega": 0.0581, "theta": -0.013, "rho": -0.0386, "theo": 3.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-08T11:13:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "BEAM270219C00024000", "bid": 2.65, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6732, "open_interest": 1.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0337, "vega": 0.0603, "theta": -0.0128, "rho": 0.0472, "theo": 5.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-13T10:23:13", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BEAM270219P00024000", "bid": 1.05, "bid_size": 8.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0346, "vega": 0.0604, "theta": -0.0134, "rho": -0.0427, "theo": 3.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "BEAM270219C00025000", "bid": 2.4, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.6851, "open_interest": 15.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0349, "vega": 0.0622, "theta": -0.0133, "rho": 0.0454, "theo": 4.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T11:51:22", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BEAM270219P00025000", "bid": 1.55, "bid_size": 8.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.6742, "open_interest": 8.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.036, "vega": 0.0622, "theta": -0.0138, "rho": -0.0466, "theo": 3.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-10T10:17:55", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "BEAM270219C00026000", "bid": 3.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.8057, "open_interest": 5.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0357, "vega": 0.0635, "theta": -0.0136, "rho": 0.0434, "theo": 4.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-04T11:59:46", "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "BEAM270219P00026000", "bid": 2.15, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.6779, "open_interest": 1.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0369, "vega": 0.0635, "theta": -0.014, "rho": -0.0505, "theo": 4.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-25T10:26:05", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BEAM270219C00027000", "bid": 1.7, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.6682, "open_interest": 2.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0361, "vega": 0.0644, "theta": -0.0139, "rho": 0.0414, "theo": 3.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-04T12:01:05", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "BEAM270219P00027000", "bid": 2.65, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6606, "open_interest": 30.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0374, "vega": 0.0642, "theta": -0.0142, "rho": -0.054, "theo": 5.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.59, "last_trade_time": "2026-08-19T14:46:12", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "BEAM270219C00028000", "bid": 1.2, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.6912, "open_interest": 9.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0362, "vega": 0.0647, "theta": -0.0141, "rho": 0.0394, "theo": 3.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-10T09:42:18", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "BEAM270219P00028000", "bid": 3.5, "bid_size": 10.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4999, "gamma": 0.0376, "vega": 0.0643, "theta": -0.0143, "rho": -0.0574, "theo": 5.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "BEAM270219C00029000", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6864, "open_interest": 6.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0359, "vega": 0.0647, "theta": -0.0142, "rho": 0.0373, "theo": 3.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-15T15:04:53", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "BEAM270219P00029000", "bid": 4.0, "bid_size": 10.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0374, "vega": 0.0641, "theta": -0.0143, "rho": -0.0606, "theo": 6.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "BEAM270219C00030000", "bid": 1.7, "bid_size": 8.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.7085, "open_interest": 69.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0353, "vega": 0.0643, "theta": -0.0143, "rho": 0.0354, "theo": 2.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T14:01:25", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "BEAM270219P00030000", "bid": 4.7, "bid_size": 8.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.661, "open_interest": 7.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.037, "vega": 0.0635, "theta": -0.0143, "rho": -0.0635, "theo": 7.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-08-03T13:29:08", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BEAM270219C00031000", "bid": 0.6, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.6957, "open_interest": 2.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0346, "vega": 0.0636, "theta": -0.0143, "rho": 0.0335, "theo": 2.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-15T15:04:25", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "BEAM270219P00031000", "bid": 5.5, "bid_size": 10.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.6721, "open_interest": 1.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0364, "vega": 0.0626, "theta": -0.0143, "rho": -0.0661, "theo": 8.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-14T09:52:12", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BEAM270219C00032000", "bid": 0.55, "bid_size": 8.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.7227, "open_interest": 34.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0337, "vega": 0.0628, "theta": -0.0143, "rho": 0.0317, "theo": 2.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-09-11T13:17:02", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "BEAM270219P00032000", "bid": 6.2, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0356, "vega": 0.0615, "theta": -0.0142, "rho": -0.068, "theo": 8.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BEAM270219C00033000", "bid": 0.4, "bid_size": 2.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7552, "open_interest": 3.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0328, "vega": 0.0618, "theta": -0.0143, "rho": 0.0301, "theo": 2.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-05T09:54:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "BEAM270219P00033000", "bid": 7.0, "bid_size": 10.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0348, "vega": 0.0602, "theta": -0.014, "rho": -0.0703, "theo": 9.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "BEAM270219C00034000", "bid": 0.3, "bid_size": 42.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.7815, "open_interest": 18.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0318, "vega": 0.0607, "theta": -0.0142, "rho": 0.0285, "theo": 2.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T11:51:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219P00034000", "bid": 8.0, "bid_size": 13.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0338, "vega": 0.059, "theta": -0.0139, "rho": -0.0721, "theo": 10.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BEAM270219C00035000", "bid": 0.4, "bid_size": 86.0, "ask": 3.6, "ask_size": 74.0, "iv": 0.7142, "open_interest": 28.0, "volume": 1.0, "delta": 0.3428, "gamma": 0.0308, "vega": 0.0596, "theta": -0.0142, "rho": 0.0272, "theo": 2.1221, "change": 0.35, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 22.5806, "prev_day_close": 1.54999995231628}, {"option": "BEAM270219P00035000", "bid": 8.7, "bid_size": 21.0, "ask": 13.3, "ask_size": 21.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0329, "vega": 0.0574, "theta": -0.0137, "rho": -0.0735, "theo": 11.4017, "change": 0.0, "open": 0.0, "high": 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": "BEAM270219C00036000", "bid": 0.3, "bid_size": 80.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.8447, "open_interest": 8.0, "volume": 1.0, "delta": 0.3259, "gamma": 0.0298, "vega": 0.0584, "theta": -0.0141, "rho": 0.0258, "theo": 2.004, "change": -0.7, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -28.5714, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219P00036000", "bid": 9.7, "bid_size": 10.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0319, "vega": 0.0558, "theta": -0.0136, "rho": -0.0745, "theo": 12.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "BEAM270219C00037000", "bid": 0.2, "bid_size": 75.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.8658, "open_interest": 10.0, "volume": 1.0, "delta": 0.3104, "gamma": 0.0287, "vega": 0.0572, "theta": -0.014, "rho": 0.0246, "theo": 1.8986, "change": -0.8, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -32.6531, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219P00037000", "bid": 10.5, "bid_size": 10.0, "ask": 15.2, "ask_size": 20.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.031, "vega": 0.0544, "theta": -0.0134, "rho": -0.0757, "theo": 13.1729, "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": 13.1999998092651}, {"option": "BEAM270219C00038000", "bid": 0.1, "bid_size": 33.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.8854, "open_interest": 12.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0278, "vega": 0.056, "theta": -0.0139, "rho": 0.0235, "theo": 1.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-25T09:32:46", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "BEAM270219P00038000", "bid": 11.5, "bid_size": 14.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0301, "vega": 0.0531, "theta": -0.0132, "rho": -0.0771, "theo": 14.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BEAM270219C00039000", "bid": 0.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9121, "open_interest": 5.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0268, "vega": 0.0548, "theta": -0.0138, "rho": 0.0225, "theo": 1.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T13:23:15", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "BEAM270219P00039000", "bid": 12.2, "bid_size": 8.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0292, "vega": 0.0515, "theta": -0.013, "rho": -0.078, "theo": 14.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "BEAM270219C00040000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9334, "open_interest": 148.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0259, "vega": 0.0537, "theta": -0.0137, "rho": 0.0216, "theo": 1.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-14T15:26:48", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BEAM270219P00040000", "bid": 13.2, "bid_size": 6.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0283, "vega": 0.0499, "theta": -0.0128, "rho": -0.0774, "theo": 15.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BEAM270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.043, "open_interest": 8.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.022, "vega": 0.0484, "theta": -0.0131, "rho": 0.0178, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-25T13:36:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219P00045000", "bid": 17.8, "bid_size": 1.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0246, "vega": 0.0434, "theta": -0.0117, "rho": -0.08, "theo": 20.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BEAM270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.0938, "open_interest": 138.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0189, "vega": 0.044, "theta": -0.0126, "rho": 0.0151, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-14T15:26:48", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "BEAM270219P00050000", "bid": 22.5, "bid_size": 4.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.0217, "vega": 0.0376, "theta": -0.0107, "rho": -0.0796, "theo": 25.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "BEAM270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2223, "open_interest": 4.0, "volume": 0.0, "delta": 0.1671, "gamma": 0.0166, "vega": 0.0404, "theta": -0.0121, "rho": 0.0131, "theo": 1.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270219P00055000", "bid": 27.5, "bid_size": 4.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0194, "vega": 0.0325, "theta": -0.0098, "rho": -0.0764, "theo": 30.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "BEAM270521C00015000", "bid": 9.3, "bid_size": 8.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0123, "vega": 0.0412, "theta": -0.0044, "rho": 0.0681, "theo": 11.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BEAM270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0126, "vega": 0.0415, "theta": -0.0066, "rho": -0.0259, "theo": 1.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270521C00016000", "bid": 8.7, "bid_size": 8.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.014, "vega": 0.0454, "theta": -0.0051, "rho": 0.0701, "theo": 11.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "BEAM270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0143, "vega": 0.0458, "theta": -0.0071, "rho": -0.0296, "theo": 1.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "BEAM270521C00017000", "bid": 7.8, "bid_size": 8.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0157, "vega": 0.0497, "theta": -0.0057, "rho": 0.0716, "theo": 10.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "BEAM270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.016, "vega": 0.0502, "theta": -0.0075, "rho": -0.0338, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BEAM270521C00018000", "bid": 7.2, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0174, "vega": 0.054, "theta": -0.0063, "rho": 0.0726, "theo": 9.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "BEAM270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0178, "vega": 0.0544, "theta": -0.008, "rho": -0.0382, "theo": 2.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "BEAM270521C00019000", "bid": 6.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0192, "vega": 0.0581, "theta": -0.0069, "rho": 0.0732, "theo": 9.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BEAM270521P00019000", "bid": 0.35, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0197, "vega": 0.0586, "theta": -0.0084, "rho": -0.0429, "theo": 2.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "BEAM270521C00020000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0209, "vega": 0.0621, "theta": -0.0075, "rho": 0.0733, "theo": 8.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BEAM270521P00020000", "bid": 0.3, "bid_size": 25.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.6944, "open_interest": 10.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0214, "vega": 0.0626, "theta": -0.0088, "rho": -0.0478, "theo": 2.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T09:39:07", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "BEAM270521C00021000", "bid": 5.6, "bid_size": 8.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7458, "gamma": 0.0225, "vega": 0.0658, "theta": -0.008, "rho": 0.073, "theo": 7.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BEAM270521P00021000", "bid": 0.65, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0232, "vega": 0.0663, "theta": -0.0092, "rho": -0.0529, "theo": 3.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "BEAM270521C00022000", "bid": 5.0, "bid_size": 8.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0239, "vega": 0.0692, "theta": -0.0085, "rho": 0.0722, "theo": 7.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BEAM270521P00022000", "bid": 1.0, "bid_size": 10.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0247, "vega": 0.0697, "theta": -0.0095, "rho": -0.0581, "theo": 3.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "BEAM270521C00023000", "bid": 4.6, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0253, "vega": 0.0722, "theta": -0.0089, "rho": 0.0711, "theo": 6.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BEAM270521P00023000", "bid": 1.5, "bid_size": 10.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0262, "vega": 0.0727, "theta": -0.0098, "rho": -0.0635, "theo": 3.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "BEAM270521C00024000", "bid": 4.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0264, "vega": 0.0748, "theta": -0.0093, "rho": 0.0696, "theo": 6.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BEAM270521P00024000", "bid": 2.05, "bid_size": 8.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0274, "vega": 0.0752, "theta": -0.01, "rho": -0.0687, "theo": 4.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "BEAM270521C00025000", "bid": 3.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0273, "vega": 0.077, "theta": -0.0096, "rho": 0.068, "theo": 5.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BEAM270521P00025000", "bid": 2.55, "bid_size": 8.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0285, "vega": 0.0773, "theta": -0.0102, "rho": -0.0738, "theo": 4.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "BEAM270521C00026000", "bid": 3.1, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.028, "vega": 0.0788, "theta": -0.0099, "rho": 0.066, "theo": 5.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "BEAM270521P00026000", "bid": 3.1, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.6677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0294, "vega": 0.0789, "theta": -0.0104, "rho": -0.0793, "theo": 5.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BEAM270521C00027000", "bid": 2.65, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0286, "vega": 0.0801, "theta": -0.0101, "rho": 0.064, "theo": 4.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "BEAM270521P00027000", "bid": 3.6, "bid_size": 8.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.03, "vega": 0.08, "theta": -0.0105, "rho": -0.0841, "theo": 6.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BEAM270521C00028000", "bid": 2.4, "bid_size": 8.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0289, "vega": 0.081, "theta": -0.0103, "rho": 0.0619, "theo": 4.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BEAM270521P00028000", "bid": 4.5, "bid_size": 10.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0305, "vega": 0.0808, "theta": -0.0105, "rho": -0.0887, "theo": 6.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BEAM270521C00029000", "bid": 2.05, "bid_size": 8.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.029, "vega": 0.0815, "theta": -0.0104, "rho": 0.0596, "theo": 4.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "BEAM270521P00029000", "bid": 5.0, "bid_size": 10.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.6647, "open_interest": 1.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0308, "vega": 0.0811, "theta": -0.0105, "rho": -0.0933, "theo": 7.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-17T10:55:06", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BEAM270521C00030000", "bid": 1.75, "bid_size": 8.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.029, "vega": 0.0817, "theta": -0.0106, "rho": 0.0574, "theo": 4.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.9750000834465}, {"option": "BEAM270521P00030000", "bid": 5.5, "bid_size": 10.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0309, "vega": 0.081, "theta": -0.0105, "rho": -0.0973, "theo": 8.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BEAM270521C00031000", "bid": 1.55, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0288, "vega": 0.0817, "theta": -0.0106, "rho": 0.0553, "theo": 3.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "BEAM270521P00031000", "bid": 6.5, "bid_size": 10.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0308, "vega": 0.0806, "theta": -0.0105, "rho": -0.1009, "theo": 8.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "BEAM270521C00032000", "bid": 1.15, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": 0.4615, "gamma": 0.0285, "vega": 0.0813, "theta": -0.0107, "rho": 0.0532, "theo": 3.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "BEAM270521P00032000", "bid": 7.0, "bid_size": 10.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0307, "vega": 0.08, "theta": -0.0104, "rho": -0.1048, "theo": 9.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BEAM280121C00003000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0047, "theta": 0.0, "rho": 0.0347, "theo": 22.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-09-02T10:07:40", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "BEAM280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0004, "rho": -0.0027, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 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": "BEAM280121C00005000", "bid": 18.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0015, "vega": 0.0112, "theta": 0.0, "rho": 0.0549, "theo": 20.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.33, "last_trade_time": "2026-05-29T10:21:56", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BEAM280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0015, "vega": 0.0113, "theta": -0.001, "rho": -0.0072, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BEAM280121C00010000", "bid": 14.0, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0053, "vega": 0.0347, "theta": -0.0006, "rho": 0.0936, "theo": 16.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-08T13:07:36", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BEAM280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0054, "vega": 0.0354, "theta": -0.0027, "rho": -0.0286, "theo": 0.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BEAM280121C00013000", "bid": 11.8, "bid_size": 16.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.6215, "open_interest": 5.0, "volume": 2.0, "delta": 0.9078, "gamma": 0.0081, "vega": 0.0512, "theta": -0.002, "rho": 0.1086, "theo": 14.7245, "change": 0.5, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T11:31:21", "percent_change": 3.7037, "prev_day_close": 13.5}, {"option": "BEAM280121P00013000", "bid": 0.05, "bid_size": 13.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.8717, "open_interest": 10.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0085, "vega": 0.0521, "theta": -0.0038, "rho": -0.0476, "theo": 1.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-01-30T10:55:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BEAM280121C00015000", "bid": 10.5, "bid_size": 10.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.6096, "open_interest": 84.0, "volume": 2.0, "delta": 0.8768, "gamma": 0.0101, "vega": 0.062, "theta": -0.0029, "rho": 0.1155, "theo": 13.4277, "change": 0.65, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-09-21T11:31:21", "percent_change": 5.28456, "prev_day_close": 12.2999997138977}, {"option": "BEAM280121P00015000", "bid": 0.5, "bid_size": 44.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.8076, "open_interest": 50.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0106, "vega": 0.0632, "theta": -0.0046, "rho": -0.0621, "theo": 2.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BEAM280121C00018000", "bid": 8.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.6147, "open_interest": 31.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0129, "vega": 0.0772, "theta": -0.0041, "rho": 0.1216, "theo": 11.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-10T10:34:02", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "BEAM280121P00018000", "bid": 0.5, "bid_size": 16.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6399, "open_interest": 8.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0137, "vega": 0.0786, "theta": -0.0055, "rho": -0.086, "theo": 3.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-04-14T09:39:31", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BEAM280121C00020000", "bid": 8.5, "bid_size": 10.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.6778, "open_interest": 80.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0146, "vega": 0.0861, "theta": -0.0048, "rho": 0.1235, "theo": 10.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-09-17T09:42:22", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BEAM280121P00020000", "bid": 1.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6246, "open_interest": 105.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0157, "vega": 0.0875, "theta": -0.006, "rho": -0.1023, "theo": 4.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T09:30:27", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BEAM280121C00022000", "bid": 9.3, "bid_size": 1.0, "ask": 10.9, "ask_size": 77.0, "iv": 0.7296, "open_interest": 63.0, "volume": 1.0, "delta": 0.7521, "gamma": 0.0162, "vega": 0.0939, "theta": -0.0054, "rho": 0.1237, "theo": 9.6582, "change": -0.15, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-21T11:49:18", "percent_change": -1.57068, "prev_day_close": 9.5499997138977}, {"option": "BEAM280121P00022000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.6268, "open_interest": 18.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0175, "vega": 0.0952, "theta": -0.0065, "rho": -0.1188, "theo": 5.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T15:04:59", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BEAM280121C00025000", "bid": 8.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.7565, "open_interest": 199.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0181, "vega": 0.1033, "theta": -0.0061, "rho": 0.1217, "theo": 8.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-09-14T09:40:10", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BEAM280121P00025000", "bid": 4.0, "bid_size": 7.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6593, "open_interest": 28.0, "volume": 0.0, "delta": -0.3291, "gamma": 0.0199, "vega": 0.1043, "theta": -0.007, "rho": -0.1426, "theo": 6.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-07-23T15:53:18", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BEAM280121C00027000", "bid": 5.0, "bid_size": 9.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6311, "open_interest": 89.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0191, "vega": 0.108, "theta": -0.0065, "rho": 0.1192, "theo": 7.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-14T09:42:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BEAM280121P00027000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6382, "open_interest": 4.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0212, "vega": 0.1085, "theta": -0.0073, "rho": -0.1575, "theo": 7.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-02-24T12:19:34", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BEAM280121C00030000", "bid": 4.0, "bid_size": 10.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.6428, "open_interest": 154.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0202, "vega": 0.1131, "theta": -0.0069, "rho": 0.1143, "theo": 6.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T15:06:31", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BEAM280121P00030000", "bid": 7.0, "bid_size": 10.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.5562, "open_interest": 383.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0228, "vega": 0.1123, "theta": -0.0075, "rho": -0.1775, "theo": 9.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.16, "last_trade_time": "2026-09-15T10:14:51", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "BEAM280121C00032000", "bid": 3.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.6509, "open_interest": 83.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0206, "vega": 0.1152, "theta": -0.007, "rho": 0.1103, "theo": 6.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-03T09:39:43", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BEAM280121P00032000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.6488, "open_interest": 17.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0237, "vega": 0.1135, "theta": -0.0076, "rho": -0.189, "theo": 11.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-14T10:33:28", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "BEAM280121C00035000", "bid": 4.8, "bid_size": 24.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.661, "open_interest": 888.0, "volume": 36.0, "delta": 0.5229, "gamma": 0.021, "vega": 0.1167, "theta": -0.0072, "rho": 0.1042, "theo": 5.3132, "change": 0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:33:33", "percent_change": 5.26316, "prev_day_close": 4.75}, {"option": "BEAM280121P00035000", "bid": 11.0, "bid_size": 19.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.6517, "open_interest": 133.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0247, "vega": 0.1128, "theta": -0.0076, "rho": -0.2015, "theo": 13.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-07-06T09:42:04", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BEAM280121C00037000", "bid": 2.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.62, "open_interest": 14.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0211, "vega": 0.1167, "theta": -0.0072, "rho": 0.0998, "theo": 4.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-08T11:10:04", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BEAM280121P00037000", "bid": 14.6, "bid_size": 6.0, "ask": 16.0, "ask_size": 34.0, "iv": 0.6971, "open_interest": 125.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0252, "vega": 0.111, "theta": -0.0075, "rho": -0.2081, "theo": 14.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-16T10:51:07", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "BEAM280121C00040000", "bid": 1.5, "bid_size": 12.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.625, "open_interest": 2248.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0209, "vega": 0.1157, "theta": -0.0072, "rho": 0.0934, "theo": 4.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-17T10:41:18", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BEAM280121P00040000", "bid": 14.6, "bid_size": 2.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.6381, "open_interest": 83.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0258, "vega": 0.1071, "theta": -0.0074, "rho": -0.2137, "theo": 17.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.56, "last_trade_time": "2026-09-17T14:34:11", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BEAM280121C00042000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.6098, "open_interest": 9.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0207, "vega": 0.1144, "theta": -0.0072, "rho": 0.0891, "theo": 3.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-14T09:42:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BEAM280121P00042000", "bid": 16.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.6664, "open_interest": 2.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.026, "vega": 0.1035, "theta": -0.0072, "rho": -0.2144, "theo": 18.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-03-24T11:53:14", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BEAM280121C00045000", "bid": 1.0, "bid_size": 11.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.5566, "open_interest": 40.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.0203, "vega": 0.1119, "theta": -0.007, "rho": 0.083, "theo": 3.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-08T09:59:55", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "BEAM280121P00045000", "bid": 19.0, "bid_size": 5.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.5288, "open_interest": 10.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0263, "vega": 0.0969, "theta": -0.007, "rho": -0.215, "theo": 21.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-03-31T11:36:39", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BEAM280121C00047000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.6269, "open_interest": 9.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0199, "vega": 0.1099, "theta": -0.0069, "rho": 0.079, "theo": 3.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-14T12:49:33", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BEAM280121P00047000", "bid": 20.5, "bid_size": 5.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0264, "vega": 0.0918, "theta": -0.0068, "rho": -0.2132, "theo": 23.1136, "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": 23.5}, {"option": "BEAM280121C00050000", "bid": 2.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.7009, "open_interest": 1971.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.0192, "vega": 0.1064, "theta": -0.0067, "rho": 0.0735, "theo": 2.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-17T10:56:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BEAM280121P00050000", "bid": 23.5, "bid_size": 2.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.6574, "open_interest": 3.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0263, "vega": 0.0837, "theta": -0.0065, "rho": -0.2026, "theo": 25.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-05-26T09:59:07", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BEAM280121C00055000", "bid": 1.95, "bid_size": 11.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.6313, "open_interest": 14.0, "volume": 6.0, "delta": 0.2927, "gamma": 0.0181, "vega": 0.1002, "theta": -0.0064, "rho": 0.065, "theo": 2.4228, "change": 0.8, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T10:36:33", "percent_change": 51.6129, "prev_day_close": 1.55000001192093}, {"option": "BEAM280121P00055000", "bid": 28.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.6694, "open_interest": 13.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0264, "vega": 0.0682, "theta": -0.0059, "rho": -0.1742, "theo": 30.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-09-02T10:14:16", "percent_change": 0.0, "prev_day_close": 31.0}], "symbol": "BEAM", "security_type": "stock", "exchange_id": 2, "current_price": 25.165, "price_change": 0.215, "price_change_percent": 0.8617, "bid": 25.15, "ask": 25.18, "bid_size": 400, "ask_size": 100, "open": 25.3, "high": 25.66, "low": 24.83, "close": 25.165, "prev_day_close": 24.95, "volume": 1282757, "iv30": 64.433, "iv30_change": 1.496, "iv30_change_percent": 2.377, "seqno": 7714802355, "last_trade_time": "2026-09-21T15:29:40", "tick": "down"}, "symbol": "BEAM"}